Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.96 | 12.00 | 11.75 | 11.77 | 1,118,815 | -0.22(-1.81%) |
Apr 29, 2015 | 12.03 | 12.16 | 11.82 | 11.99 | 1,082,813 | -0.30(-2.41%) |
Apr 28, 2015 | 12.14 | 12.30 | 12.08 | 12.29 | 843,939 | +0.17(+1.44%) |
Apr 27, 2015 | 12.23 | 12.40 | 12.06 | 12.11 | 757,633 | -0.11(-0.93%) |
Apr 24, 2015 | 12.29 | 12.30 | 12.17 | 12.22 | 916,339 | -0.08(-0.64%) |
Apr 23, 2015 | 12.28 | 12.43 | 12.24 | 12.30 | 1,156,356 | +0.06(+0.50%) |
Apr 22, 2015 | 12.08 | 12.34 | 12.08 | 12.24 | 620,118 | +0.11(+0.93%) |
Apr 21, 2015 | 12.19 | 12.29 | 12.12 | 12.13 | 595,167 | -0.06(-0.50%) |
Apr 20, 2015 | 12.20 | 12.26 | 12.15 | 12.19 | 450,922 | +0.04(+0.36%) |
Apr 17, 2015 | 12.09 | 12.18 | 12.00 | 12.15 | 455,107 | -0.03(-0.29%) |
Apr 16, 2015 | 12.08 | 12.25 | 12.04 | 12.18 | 451,359 | +0.11(+0.94%) |
Apr 15, 2015 | 12.16 | 12.24 | 12.06 | 12.07 | 601,694 | -0.07(-0.57%) |
Apr 14, 2015 | 12.10 | 12.16 | 11.93 | 12.14 | 561,543 | -0.01(-0.07%) |
Apr 13, 2015 | 12.15 | 12.22 | 12.07 | 12.15 | 1,521,631 | +0.04(+0.36%) |
Apr 10, 2015 | 11.83 | 12.15 | 11.83 | 12.10 | 1,018,641 | +0.35(+2.96%) |
Apr 09, 2015 | 11.75 | 11.85 | 11.68 | 11.76 | 791,011 | +0.02(+0.15%) |
Apr 08, 2015 | 11.35 | 11.74 | 11.35 | 11.74 | 1,437,357 | +0.47(+4.17%) |
Apr 07, 2015 | 11.32 | 11.36 | 11.23 | 11.27 | 569,946 | -0.03(-0.31%) |
Apr 06, 2015 | 11.26 | 11.40 | 11.23 | 11.30 | 1,058,155 | +0.00(+0.00%) |
Apr 02, 2015 | 11.51 | 11.30 | 11.30 | 11.30 | 1,542,674 | -0.19(-1.66%) |
Apr 01, 2015 | 11.25 | 11.51 | 11.21 | 11.49 | 410,755 | +0.19(+1.69%) |
Mar 31, 2015 | 11.17 | 11.69 | 11.17 | 11.30 | 1,393,828 | +0.03(+0.31%) |
Mar 30, 2015 | 11.35 | 11.36 | 11.13 | 11.27 | 794,040 | -0.04(-0.38%) |
Mar 27, 2015 | 11.02 | 11.33 | 11.02 | 11.31 | 353,817 | +0.27(+2.44%) |
Mar 26, 2015 | 11.05 | 11.21 | 11.00 | 11.04 | 429,469 | -0.04(-0.39%) |
Mar 25, 2015 | 11.49 | 11.50 | 11.09 | 11.09 | 520,077 | -0.42(-3.63%) |
Mar 24, 2015 | 11.65 | 11.65 | 11.46 | 11.50 | 412,887 | -0.17(-1.42%) |
Mar 23, 2015 | 11.49 | 11.69 | 11.49 | 11.67 | 288,309 | +0.13(+1.13%) |
Mar 20, 2015 | 11.24 | 11.56 | 11.12 | 11.54 | 892,164 | +0.37(+3.27%) |
Mar 19, 2015 | 11.27 | 11.33 | 11.10 | 11.17 | 619,500 | -0.15(-1.31%) |
Mar 18, 2015 | 11.09 | 11.36 | 11.02 | 11.32 | 523,628 | +0.17(+1.56%) |
Mar 17, 2015 | 11.13 | 11.17 | 11.09 | 11.15 | 275,270 | -0.02(-0.16%) |
Mar 16, 2015 | 11.18 | 11.21 | 11.07 | 11.16 | 477,090 | +0.06(+0.55%) |
Mar 13, 2015 | 11.13 | 11.18 | 10.99 | 11.10 | 378,682 | -0.03(-0.23%) |
Mar 12, 2015 | 11.29 | 11.45 | 11.09 | 11.13 | 393,144 | -0.10(-0.93%) |
Mar 11, 2015 | 11.18 | 11.32 | 11.01 | 11.23 | 462,405 | +0.10(+0.94%) |
Mar 10, 2015 | 10.78 | 11.18 | 10.78 | 11.13 | 444,749 | +0.22(+1.99%) |
Mar 09, 2015 | 11.20 | 11.23 | 10.90 | 10.91 | 317,863 | -0.23(-2.11%) |
Mar 06, 2015 | 11.01 | 11.16 | 10.94 | 11.15 | 627,134 | +0.03(+0.31%) |
Mar 05, 2015 | 11.29 | 11.36 | 11.11 | 11.11 | 335,367 | -0.13(-1.16%) |
Mar 04, 2015 | 11.47 | 11.53 | 11.23 | 11.24 | 379,502 | -0.29(-2.49%) |
Mar 03, 2015 | 11.42 | 11.54 | 11.42 | 11.53 | 306,869 | +0.05(+0.45%) |
Mar 02, 2015 | 11.51 | 11.67 | 11.40 | 11.48 | 345,332 | -0.04(-0.38%) |
Feb 27, 2015 | 11.53 | 11.56 | 11.41 | 11.52 | 588,654 | +0.01(+0.08%) |
Feb 26, 2015 | 11.49 | 11.57 | 11.40 | 11.51 | 324,496 | +0.00(+0.00%) |
Feb 25, 2015 | 11.57 | 11.69 | 11.51 | 11.51 | 349,027 | -0.06(-0.53%) |
Feb 24, 2015 | 11.58 | 11.60 | 11.44 | 11.57 | 452,889 | -0.03(-0.30%) |
Feb 23, 2015 | 11.69 | 11.71 | 11.42 | 11.61 | 538,324 | -0.13(-1.11%) |
Feb 20, 2015 | 11.62 | 11.76 | 11.43 | 11.74 | 735,860 | +0.06(+0.52%) |
Feb 19, 2015 | 11.58 | 12.13 | 11.39 | 11.68 | 983,258 | +0.03(+0.22%) |
Feb 18, 2015 | 11.71 | 11.76 | 11.58 | 11.65 | 431,734 | -0.09(-0.74%) |
Feb 17, 2015 | 11.76 | 11.89 | 11.72 | 11.74 | 161,910 | -0.03(-0.29%) |
Feb 13, 2015 | 11.76 | 11.77 | 11.77 | 11.77 | 191,612 | +0.06(+0.52%) |
Feb 12, 2015 | 11.59 | 11.76 | 11.57 | 11.71 | 546,787 | +0.20(+1.74%) |
Feb 11, 2015 | 11.38 | 11.52 | 11.31 | 11.51 | 580,091 | +0.12(+1.07%) |
Feb 10, 2015 | 11.56 | 11.56 | 11.29 | 11.39 | 431,496 | -0.10(-0.91%) |
Feb 09, 2015 | 11.50 | 11.59 | 11.42 | 11.49 | 444,512 | -0.03(-0.30%) |
Feb 06, 2015 | 11.62 | 11.67 | 11.47 | 11.53 | 461,651 | -0.06(-0.53%) |
Feb 05, 2015 | 11.31 | 11.62 | 11.31 | 11.59 | 538,634 | +0.30(+2.70%) |
Feb 04, 2015 | 11.28 | 11.43 | 11.22 | 11.29 | 454,470 | -0.02(-0.15%) |
Feb 03, 2015 | 11.23 | 11.50 | 11.23 | 11.30 | 988,442 | +0.12(+1.09%) |
Feb 02, 2015 | 11.42 | 11.46 | 11.16 | 11.18 | 914,996 | -0.16(-1.38%) |
Jan 30, 2015 | 11.45 | 11.56 | 11.29 | 11.34 | 826,304 | -0.23(-1.96%) |
Jan 29, 2015 | 11.48 | 11.63 | 11.38 | 11.56 | 437,953 | +0.08(+0.68%) |
Jan 28, 2015 | 11.87 | 11.87 | 11.46 | 11.49 | 426,791 | -0.30(-2.51%) |
Jan 27, 2015 | 11.52 | 11.87 | 11.52 | 11.78 | 423,226 | +0.10(+0.89%) |
Jan 26, 2015 | 11.59 | 11.76 | 11.56 | 11.68 | 440,526 | +0.10(+0.83%) |
Jan 23, 2015 | 11.55 | 11.67 | 11.49 | 11.58 | 810,733 | +0.02(+0.15%) |
Jan 22, 2015 | 11.11 | 11.64 | 11.00 | 11.56 | 976,754 | +0.53(+4.81%) |
Jan 21, 2015 | 11.06 | 11.12 | 11.01 | 11.03 | 376,728 | -0.08(-0.70%) |
Jan 20, 2015 | 11.18 | 11.18 | 10.99 | 11.11 | 841,911 | -0.03(-0.23%) |
Jan 16, 2015 | 11.16 | 11.34 | 11.06 | 11.14 | 862,332 | -0.09(-0.78%) |
Jan 15, 2015 | 11.71 | 11.78 | 11.22 | 11.22 | 526,457 | -0.49(-4.16%) |
Jan 14, 2015 | 11.51 | 11.71 | 11.42 | 11.71 | 368,758 | +0.03(+0.22%) |
Jan 13, 2015 | 11.88 | 11.96 | 11.54 | 11.69 | 459,910 | -0.11(-0.96%) |
Jan 12, 2015 | 11.93 | 11.99 | 11.72 | 11.80 | 281,801 | -0.17(-1.38%) |
Jan 09, 2015 | 12.28 | 12.31 | 11.89 | 11.96 | 571,263 | -0.34(-2.76%) |
Jan 08, 2015 | 12.01 | 12.32 | 11.91 | 12.30 | 678,607 | +0.40(+3.36%) |
Jan 07, 2015 | 11.70 | 11.91 | 11.55 | 11.90 | 999,061 | +0.25(+2.16%) |
Jan 06, 2015 | 12.03 | 12.05 | 11.52 | 11.65 | 445,375 | -0.33(-2.76%) |
Jan 05, 2015 | 11.69 | 12.02 | 11.66 | 11.98 | 350,443 | +0.17(+1.47%) |
Jan 02, 2015 | 11.92 | 11.96 | 11.76 | 11.81 | 239,375 | -0.06(-0.51%) |
Dec 31, 2014 | 11.96 | 11.87 | 11.87 | 11.87 | 533,892 | -0.03(-0.22%) |
Dec 30, 2014 | 11.70 | 12.00 | 11.61 | 11.89 | 559,532 | +0.20(+1.71%) |
Dec 29, 2014 | 11.66 | 11.81 | 11.59 | 11.69 | 248,217 | +0.03(+0.30%) |
Dec 26, 2014 | 11.54 | 11.72 | 11.47 | 11.66 | 185,577 | +0.17(+1.44%) |
Dec 24, 2014 | 11.50 | 11.49 | 11.49 | 11.49 | 269,131 | -0.10(-0.83%) |
Dec 23, 2014 | 11.64 | 11.67 | 11.56 | 11.59 | 201,214 | -0.02(-0.15%) |
Dec 22, 2014 | 11.51 | 11.62 | 11.38 | 11.61 | 407,911 | +0.09(+0.75%) |
Dec 19, 2014 | 11.64 | 11.65 | 11.49 | 11.52 | 1,053,266 | -0.06(-0.53%) |
Dec 18, 2014 | 11.36 | 11.58 | 11.36 | 11.58 | 576,412 | +0.30(+2.70%) |
Dec 17, 2014 | 11.13 | 11.28 | 11.03 | 11.28 | 773,513 | +0.16(+1.41%) |
Dec 16, 2014 | 11.12 | 11.28 | 11.08 | 11.12 | 650,958 | -0.01(-0.08%) |
Dec 15, 2014 | 11.48 | 11.49 | 11.13 | 11.13 | 828,433 | -0.31(-2.74%) |
Dec 12, 2014 | 11.71 | 11.86 | 11.44 | 11.44 | 1,535,853 | -0.37(-3.16%) |
Dec 11, 2014 | 11.95 | 12.02 | 11.80 | 11.82 | 1,339,436 | -0.08(-0.66%) |
Dec 10, 2014 | 12.16 | 12.20 | 11.85 | 11.89 | 724,580 | -0.31(-2.56%) |
Dec 09, 2014 | 12.23 | 12.33 | 12.16 | 12.21 | 602,683 | -0.13(-1.06%) |
Dec 08, 2014 | 12.39 | 12.43 | 12.22 | 12.34 | 669,946 | -0.10(-0.77%) |
Dec 05, 2014 | 12.35 | 12.44 | 12.34 | 12.43 | 359,715 | +0.04(+0.35%) |
Dec 04, 2014 | 12.41 | 12.49 | 12.29 | 12.39 | 312,632 | -0.06(-0.49%) |
Dec 03, 2014 | 12.39 | 12.56 | 12.36 | 12.45 | 294,472 | +0.05(+0.42%) |
Dec 02, 2014 | 12.20 | 12.43 | 12.17 | 12.40 | 1,539,968 | +0.16(+1.28%) |
Dec 01, 2014 | 12.42 | 12.47 | 12.22 | 12.24 | 433,832 | -0.18(-1.47%) |
Nov 28, 2014 | 12.49 | 12.60 | 12.41 | 12.42 | 157,808 | -0.10(-0.83%) |
Nov 26, 2014 | 12.42 | 12.53 | 12.53 | 12.53 | 217,720 | +0.12(+0.98%) |
Nov 25, 2014 | 12.34 | 12.46 | 12.34 | 12.41 | 239,418 | +0.09(+0.71%) |
Nov 24, 2014 | 12.26 | 12.34 | 12.24 | 12.32 | 442,183 | +0.11(+0.93%) |
Nov 21, 2014 | 12.42 | 12.43 | 12.19 | 12.21 | 637,172 | -0.07(-0.57%) |
Nov 20, 2014 | 12.22 | 12.38 | 12.22 | 12.28 | 590,811 | -0.03(-0.28%) |
Nov 19, 2014 | 12.36 | 12.36 | 12.17 | 12.31 | 361,382 | -0.07(-0.56%) |
Nov 18, 2014 | 12.34 | 12.52 | 12.31 | 12.38 | 289,974 | +0.04(+0.35%) |
Nov 17, 2014 | 12.47 | 12.53 | 12.30 | 12.34 | 554,111 | -0.13(-1.05%) |
Nov 14, 2014 | 12.42 | 12.51 | 12.37 | 12.47 | 376,265 | +0.06(+0.49%) |
Nov 13, 2014 | 12.51 | 12.55 | 12.36 | 12.41 | 342,274 | -0.08(-0.63%) |
Nov 12, 2014 | 12.54 | 12.54 | 12.38 | 12.49 | 325,164 | -0.09(-0.69%) |
Nov 11, 2014 | 12.57 | 12.69 | 12.53 | 12.57 | 776,350 | +0.03(+0.21%) |
Nov 10, 2014 | 12.51 | 12.62 | 12.33 | 12.55 | 1,097,192 | +0.05(+0.42%) |
Nov 07, 2014 | 12.39 | 12.55 | 12.35 | 12.49 | 641,254 | +0.10(+0.84%) |
Nov 06, 2014 | 12.39 | 12.58 | 12.34 | 12.39 | 1,088,787 | +0.00(+0.00%) |
Nov 05, 2014 | 12.42 | 12.56 | 12.36 | 12.39 | 943,282 | +0.03(+0.28%) |
Nov 04, 2014 | 12.53 | 12.59 | 12.33 | 12.36 | 765,619 | -0.19(-1.52%) |
Nov 03, 2014 | 12.35 | 12.69 | 12.35 | 12.55 | 652,789 | +0.21(+1.69%) |
Oct 31, 2014 | 12.66 | 12.66 | 12.22 | 12.34 | 1,884,809 | -0.20(-1.60%) |
Oct 30, 2014 | 12.24 | 12.59 | 12.18 | 12.54 | 853,430 | +0.27(+2.20%) |
Oct 29, 2014 | 12.20 | 12.35 | 11.90 | 12.27 | 776,457 | +0.10(+0.79%) |
Oct 28, 2014 | 11.82 | 12.22 | 11.39 | 12.17 | 1,305,136 | +0.43(+3.63%) |
Oct 27, 2014 | 11.58 | 11.77 | 11.69 | 11.75 | 320,173 | +0.06(+0.52%) |
Oct 24, 2014 | 11.69 | 11.69 | 11.49 | 11.69 | 201,351 | +0.02(+0.15%) |
Oct 23, 2014 | 11.59 | 11.70 | 11.50 | 11.67 | 593,410 | +0.18(+1.59%) |
Oct 22, 2014 | 11.57 | 11.74 | 11.48 | 11.49 | 354,872 | -0.05(-0.45%) |
Oct 21, 2014 | 11.51 | 11.61 | 11.45 | 11.54 | 620,153 | +0.08(+0.68%) |
Oct 20, 2014 | 11.22 | 11.48 | 11.22 | 11.46 | 476,662 | +0.23(+2.01%) |
Oct 17, 2014 | 11.63 | 11.63 | 11.12 | 11.23 | 628,181 | -0.24(-2.12%) |
Oct 16, 2014 | 11.01 | 11.54 | 10.93 | 11.48 | 937,892 | +0.33(+2.96%) |
Oct 15, 2014 | 10.74 | 11.21 | 10.70 | 11.15 | 556,224 | +0.22(+1.99%) |
Oct 14, 2014 | 10.74 | 11.05 | 10.74 | 10.93 | 840,805 | +0.23(+2.20%) |
Oct 13, 2014 | 10.88 | 11.02 | 10.69 | 10.69 | 530,567 | -0.17(-1.60%) |
Oct 10, 2014 | 11.02 | 11.13 | 10.80 | 10.87 | 815,123 | -0.21(-1.88%) |
Oct 09, 2014 | 11.34 | 11.42 | 11.07 | 11.08 | 507,259 | -0.26(-2.30%) |
Oct 08, 2014 | 11.27 | 11.35 | 11.06 | 11.34 | 1,028,741 | +0.08(+0.69%) |
Oct 07, 2014 | 11.48 | 11.55 | 11.25 | 11.26 | 923,513 | -0.30(-2.63%) |
Oct 06, 2014 | 11.69 | 11.73 | 11.53 | 11.56 | 452,914 | -0.04(-0.37%) |
Oct 03, 2014 | 11.59 | 11.67 | 11.45 | 11.61 | 851,554 | +0.17(+1.44%) |
Oct 02, 2014 | 11.32 | 11.51 | 11.17 | 11.44 | 955,668 | +0.11(+1.00%) |
Oct 01, 2014 | 11.72 | 11.75 | 11.31 | 11.33 | 786,640 | -0.41(-3.48%) |
Sep 30, 2014 | 11.68 | 12.04 | 11.53 | 11.74 | 1,461,952 | +0.09(+0.75%) |
Sep 29, 2014 | 11.60 | 11.74 | 11.56 | 11.65 | 495,033 | -0.07(-0.59%) |
Sep 26, 2014 | 11.67 | 11.78 | 11.56 | 11.72 | 641,112 | +0.05(+0.45%) |
Sep 25, 2014 | 11.95 | 11.95 | 11.66 | 11.67 | 718,303 | -0.30(-2.54%) |
Sep 24, 2014 | 12.01 | 12.04 | 11.83 | 11.97 | 1,037,851 | +0.00(+0.00%) |
Sep 23, 2014 | 11.82 | 12.02 | 11.71 | 11.97 | 1,501,523 | +0.14(+1.18%) |
Sep 22, 2014 | 12.13 | 12.20 | 11.82 | 11.83 | 1,038,622 | -0.35(-2.86%) |
Sep 19, 2014 | 12.41 | 12.49 | 12.09 | 12.18 | 1,550,654 | -0.22(-1.75%) |
Sep 18, 2014 | 12.48 | 12.49 | 12.37 | 12.40 | 510,708 | -0.05(-0.42%) |
Sep 17, 2014 | 12.26 | 12.49 | 12.20 | 12.45 | 752,009 | +0.24(+1.99%) |
Sep 16, 2014 | 12.01 | 12.26 | 12.01 | 12.21 | 816,830 | +0.11(+0.94%) |
Sep 15, 2014 | 12.29 | 12.36 | 12.02 | 12.09 | 1,021,708 | -0.21(-1.70%) |
Sep 12, 2014 | 12.47 | 12.52 | 12.20 | 12.30 | 1,119,709 | -0.20(-1.60%) |
Sep 11, 2014 | 12.34 | 12.51 | 12.30 | 12.50 | 828,088 | +0.14(+1.13%) |
Sep 10, 2014 | 12.62 | 12.67 | 12.34 | 12.36 | 513,508 | -0.31(-2.47%) |
Sep 09, 2014 | 12.96 | 12.98 | 12.62 | 12.68 | 633,133 | -0.28(-2.15%) |
Sep 08, 2014 | 12.96 | 13.04 | 12.89 | 12.96 | 835,100 | -0.01(-0.07%) |
Sep 05, 2014 | 12.89 | 13.00 | 12.82 | 12.96 | 968,390 | +0.03(+0.27%) |
Sep 04, 2014 | 13.02 | 13.10 | 12.89 | 12.93 | 817,769 | -0.04(-0.34%) |
Sep 03, 2014 | 12.96 | 13.01 | 12.89 | 12.97 | 791,655 | +0.01(+0.07%) |
Sep 02, 2014 | 12.97 | 13.03 | 12.93 | 12.96 | 1,017,731 | +0.03(+0.20%) |
Aug 29, 2014 | 12.92 | 12.94 | 12.94 | 12.94 | 454,762 | -0.02(-0.13%) |
Aug 28, 2014 | 13.16 | 13.16 | 12.94 | 12.96 | 323,955 | -0.22(-1.65%) |
Aug 27, 2014 | 13.23 | 13.23 | 13.12 | 13.17 | 236,828 | -0.03(-0.26%) |
Aug 26, 2014 | 12.96 | 13.22 | 12.90 | 13.21 | 921,998 | +0.30(+2.29%) |
Aug 25, 2014 | 12.98 | 13.03 | 12.88 | 12.91 | 1,542,661 | -0.02(-0.13%) |
Aug 22, 2014 | 12.96 | 13.05 | 12.91 | 12.93 | 757,811 | -0.02(-0.13%) |
Aug 21, 2014 | 13.16 | 13.28 | 12.90 | 12.95 | 1,481,877 | -0.23(-1.78%) |
Aug 20, 2014 | 13.01 | 13.25 | 12.95 | 13.18 | 740,254 | +0.09(+0.66%) |
Aug 19, 2014 | 13.04 | 13.10 | 12.98 | 13.09 | 615,356 | +0.04(+0.33%) |
Aug 18, 2014 | 12.85 | 13.03 | 12.82 | 13.05 | 426,898 | +0.30(+2.39%) |
Aug 15, 2014 | 12.89 | 12.93 | 12.71 | 12.75 | 409,708 | -0.03(-0.27%) |
Aug 14, 2014 | 12.78 | 12.86 | 12.73 | 12.78 | 418,164 | +0.01(+0.07%) |
Aug 13, 2014 | 12.70 | 12.86 | 12.69 | 12.77 | 385,440 | +0.08(+0.62%) |
Aug 12, 2014 | 12.89 | 12.93 | 12.67 | 12.69 | 806,400 | -0.23(-1.82%) |
Aug 11, 2014 | 12.96 | 12.98 | 12.83 | 12.93 | 939,543 | +0.06(+0.47%) |
Aug 08, 2014 | 12.52 | 12.83 | 12.50 | 12.87 | 697,471 | +0.37(+2.92%) |
Aug 07, 2014 | 12.58 | 12.77 | 12.43 | 12.50 | 473,216 | -0.06(-0.48%) |
Aug 06, 2014 | 12.26 | 12.61 | 12.26 | 12.56 | 1,159,360 | +0.18(+1.47%) |
Aug 05, 2014 | 12.42 | 12.49 | 12.30 | 12.38 | 689,474 | -0.10(-0.84%) |
Aug 04, 2014 | 12.19 | 12.50 | 12.14 | 12.49 | 951,673 | +0.31(+2.57%) |
Aug 01, 2014 | 12.49 | 12.57 | 12.12 | 12.17 | 899,657 | -0.33(-2.64%) |
Jul 31, 2014 | 12.56 | 12.63 | 12.33 | 12.50 | 1,014,871 | -0.16(-1.24%) |
Jul 30, 2014 | 13.04 | 13.09 | 12.60 | 12.66 | 1,024,651 | -0.36(-2.74%) |
Jul 29, 2014 | 12.67 | 13.09 | 12.60 | 13.02 | 2,037,434 | +0.39(+3.10%) |
Jul 28, 2014 | 12.64 | 12.69 | 12.48 | 12.62 | 856,416 | +0.01(+0.07%) |
Jul 25, 2014 | 12.62 | 12.75 | 12.56 | 12.62 | 923,321 | -0.07(-0.55%) |
Jul 24, 2014 | 12.85 | 12.91 | 12.62 | 12.69 | 2,545,604 | -0.11(-0.88%) |
Jul 23, 2014 | 12.89 | 12.93 | 12.76 | 12.80 | 855,535 | -0.07(-0.54%) |
Jul 22, 2014 | 12.87 | 12.96 | 12.82 | 12.87 | 944,687 | -0.01(-0.07%) |
Jul 21, 2014 | 12.69 | 12.91 | 12.62 | 12.88 | 1,217,409 | +0.18(+1.44%) |
Jul 18, 2014 | 12.56 | 12.76 | 12.56 | 12.69 | 714,948 | +0.10(+0.76%) |
Jul 17, 2014 | 12.72 | 12.75 | 12.57 | 12.60 | 498,510 | -0.16(-1.23%) |
Jul 16, 2014 | 12.68 | 12.76 | 12.56 | 12.76 | 707,312 | +0.08(+0.62%) |
Jul 15, 2014 | 13.01 | 13.03 | 12.62 | 12.68 | 613,098 | -0.35(-2.67%) |
Jul 14, 2014 | 13.00 | 13.04 | 12.94 | 13.02 | 670,700 | +0.10(+0.74%) |
Jul 11, 2014 | 12.72 | 12.95 | 12.69 | 12.93 | 733,877 | +0.19(+1.50%) |
Jul 10, 2014 | 12.42 | 12.76 | 12.40 | 12.74 | 590,521 | +0.11(+0.90%) |
Jul 09, 2014 | 12.62 | 12.75 | 12.60 | 12.62 | 508,183 | -0.10(-0.82%) |
Jul 08, 2014 | 12.60 | 12.74 | 12.60 | 12.73 | 371,041 | +0.04(+0.34%) |
Jul 07, 2014 | 12.78 | 12.86 | 12.62 | 12.69 | 636,773 | -0.19(-1.49%) |
Jul 03, 2014 | 12.89 | 12.88 | 12.88 | 12.88 | 231,176 | +0.00(+0.00%) |
Jul 02, 2014 | 12.81 | 12.92 | 12.78 | 12.88 | 707,568 | +0.03(+0.20%) |
Jul 01, 2014 | 13.03 | 13.13 | 12.84 | 12.85 | 726,974 | -0.17(-1.34%) |
Jun 30, 2014 | 13.02 | 13.06 | 12.88 | 13.02 | 777,128 | -0.01(-0.07%) |
Jun 27, 2014 | 12.71 | 13.07 | 12.71 | 13.03 | 993,420 | +0.23(+1.77%) |
Jun 26, 2014 | 12.82 | 12.84 | 12.71 | 12.81 | 646,724 | -0.01(-0.07%) |
Jun 25, 2014 | 12.48 | 12.83 | 12.47 | 12.82 | 423,510 | +0.25(+2.01%) |
Jun 24, 2014 | 12.62 | 12.84 | 12.52 | 12.56 | 565,435 | -0.12(-0.96%) |
Jun 23, 2014 | 12.76 | 12.82 | 12.66 | 12.69 | 572,284 | -0.09(-0.68%) |
Jun 20, 2014 | 12.78 | 12.82 | 12.65 | 12.77 | 1,520,310 | +0.01(+0.07%) |
Jun 19, 2014 | 12.73 | 12.80 | 12.64 | 12.76 | 371,762 | +0.08(+0.62%) |
Jun 18, 2014 | 12.51 | 12.82 | 12.39 | 12.69 | 405,998 | +0.20(+1.60%) |
Jun 17, 2014 | 12.30 | 12.49 | 12.30 | 12.49 | 535,022 | +0.12(+0.98%) |
Jun 16, 2014 | 12.44 | 12.54 | 12.33 | 12.36 | 326,350 | -0.12(-0.97%) |
Jun 13, 2014 | 12.53 | 12.60 | 12.40 | 12.49 | 464,865 | +0.01(+0.07%) |
Jun 12, 2014 | 12.68 | 12.70 | 12.46 | 12.48 | 771,088 | -0.25(-1.98%) |
Jun 11, 2014 | 12.85 | 12.92 | 12.65 | 12.73 | 778,734 | -0.24(-1.88%) |
Jun 10, 2014 | 12.99 | 13.08 | 12.90 | 12.97 | 630,778 | +0.02(+0.13%) |
Jun 06, 2014 | 12.89 | 13.02 | 12.81 | 12.96 | 611,047 | +0.11(+0.88%) |
Jun 05, 2014 | 12.54 | 12.85 | 12.50 | 12.84 | 1,352,312 | +0.37(+3.00%) |
Jun 04, 2014 | 12.37 | 12.52 | 12.31 | 12.47 | 545,356 | +0.02(+0.14%) |
Jun 03, 2014 | 12.35 | 12.49 | 12.30 | 12.45 | 857,645 | +0.05(+0.42%) |
Jun 02, 2014 | 12.59 | 12.59 | 12.34 | 12.40 | 684,611 | -0.16(-1.25%) |
May 30, 2014 | 12.54 | 12.61 | 12.40 | 12.56 | 458,755 | +0.06(+0.49%) |
May 29, 2014 | 12.47 | 12.56 | 12.42 | 12.49 | 364,507 | +0.03(+0.21%) |
May 28, 2014 | 12.62 | 12.62 | 12.44 | 12.47 | 313,682 | -0.22(-1.71%) |
May 27, 2014 | 12.77 | 12.80 | 12.67 | 12.69 | 700,449 | +0.01(+0.07%) |
May 23, 2014 | 12.61 | 12.68 | 12.68 | 12.68 | 371,608 | +0.08(+0.62%) |
May 22, 2014 | 12.45 | 12.64 | 12.41 | 12.60 | 211,125 | +0.12(+0.98%) |
May 21, 2014 | 12.42 | 12.53 | 12.29 | 12.48 | 990,760 | +0.07(+0.56%) |
May 20, 2014 | 12.42 | 12.45 | 12.29 | 12.41 | 493,630 | -0.04(-0.35%) |
May 19, 2014 | 12.22 | 12.47 | 12.12 | 12.45 | 814,815 | +0.23(+1.85%) |
May 16, 2014 | 12.42 | 12.42 | 12.14 | 12.22 | 311,810 | +0.04(+0.36%) |
May 15, 2014 | 12.29 | 12.37 | 12.16 | 12.18 | 629,205 | -0.19(-1.55%) |
May 14, 2014 | 12.58 | 12.58 | 12.37 | 12.37 | 643,977 | -0.20(-1.59%) |
May 13, 2014 | 12.73 | 12.80 | 12.54 | 12.57 | 813,928 | -0.21(-1.63%) |
May 12, 2014 | 12.62 | 12.82 | 12.53 | 12.78 | 535,388 | +0.20(+1.59%) |
May 09, 2014 | 12.30 | 12.61 | 12.30 | 12.58 | 474,163 | +0.21(+1.69%) |
May 08, 2014 | 12.63 | 12.71 | 12.35 | 12.37 | 641,227 | -0.28(-2.20%) |
May 07, 2014 | 12.53 | 12.70 | 12.48 | 12.65 | 800,725 | +0.18(+1.46%) |
May 06, 2014 | 12.84 | 12.88 | 12.47 | 12.47 | 416,560 | -0.45(-3.50%) |
May 05, 2014 | 12.76 | 12.96 | 12.65 | 12.92 | 382,642 | +0.04(+0.34%) |
May 02, 2014 | 12.97 | 12.97 | 12.77 | 12.88 | 276,111 | -0.10(-0.74%) |