Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.24 | 13.36 | 13.17 | 13.18 | 1,393,064 | -0.10(-0.76%) |
May 28, 2015 | 13.27 | 13.31 | 13.16 | 13.28 | 654,988 | -0.05(-0.35%) |
May 27, 2015 | 13.14 | 13.36 | 13.09 | 13.33 | 1,062,511 | +0.13(+1.00%) |
May 26, 2015 | 13.37 | 13.38 | 13.07 | 13.20 | 952,234 | -0.22(-1.67%) |
May 22, 2015 | 13.62 | 13.42 | 13.42 | 13.42 | 2,244,320 | -0.26(-1.87%) |
May 21, 2015 | 13.67 | 13.82 | 13.61 | 13.68 | 538,603 | -0.02(-0.17%) |
May 20, 2015 | 13.77 | 13.79 | 13.62 | 13.70 | 984,637 | -0.08(-0.56%) |
May 19, 2015 | 14.04 | 14.05 | 13.75 | 13.78 | 1,148,101 | -0.29(-2.09%) |
May 18, 2015 | 14.13 | 14.15 | 13.95 | 14.07 | 699,969 | -0.05(-0.38%) |
May 15, 2015 | 14.03 | 14.18 | 13.85 | 14.13 | 1,051,359 | +0.12(+0.88%) |
May 14, 2015 | 14.13 | 14.27 | 13.97 | 14.00 | 1,264,622 | +0.08(+0.59%) |
May 13, 2015 | 14.07 | 14.10 | 13.90 | 13.92 | 2,439,126 | -0.03(-0.22%) |
May 12, 2015 | 13.94 | 14.01 | 13.79 | 13.95 | 2,727,287 | -0.02(-0.11%) |
May 11, 2015 | 13.99 | 14.03 | 13.92 | 13.97 | 1,068,820 | -0.04(-0.27%) |
May 08, 2015 | 14.11 | 14.17 | 13.99 | 14.00 | 1,576,266 | +0.05(+0.38%) |
May 07, 2015 | 13.79 | 13.97 | 13.74 | 13.95 | 1,227,442 | +0.20(+1.49%) |
May 06, 2015 | 13.72 | 13.76 | 13.63 | 13.75 | 911,116 | +0.11(+0.83%) |
May 05, 2015 | 13.47 | 13.66 | 13.44 | 13.63 | 1,424,951 | +0.05(+0.39%) |
May 04, 2015 | 13.72 | 13.72 | 13.41 | 13.58 | 1,381,507 | -0.11(-0.83%) |
May 01, 2015 | 13.52 | 13.70 | 13.47 | 13.69 | 600,294 | +0.24(+1.80%) |
Apr 30, 2015 | 13.62 | 13.62 | 13.26 | 13.45 | 1,790,862 | -0.22(-1.61%) |
Apr 29, 2015 | 13.63 | 13.77 | 13.60 | 13.67 | 1,244,540 | -0.06(-0.44%) |
Apr 28, 2015 | 14.00 | 14.04 | 13.66 | 13.73 | 1,325,570 | -0.24(-1.73%) |
Apr 27, 2015 | 13.94 | 14.03 | 13.89 | 13.97 | 647,722 | +0.02(+0.16%) |
Apr 24, 2015 | 13.82 | 13.95 | 13.82 | 13.95 | 1,361,327 | +0.25(+1.82%) |
Apr 23, 2015 | 13.29 | 13.73 | 13.28 | 13.70 | 2,281,361 | +0.41(+3.08%) |
Apr 22, 2015 | 13.32 | 13.33 | 13.21 | 13.29 | 1,458,647 | -0.07(-0.51%) |
Apr 21, 2015 | 13.37 | 13.46 | 13.25 | 13.36 | 1,267,751 | +0.07(+0.51%) |
Apr 20, 2015 | 13.01 | 13.34 | 12.99 | 13.29 | 1,488,476 | +0.31(+2.39%) |
Apr 17, 2015 | 13.04 | 13.16 | 12.95 | 12.98 | 1,177,768 | -0.18(-1.38%) |
Apr 16, 2015 | 13.08 | 13.19 | 12.94 | 13.16 | 934,344 | +0.08(+0.64%) |
Apr 15, 2015 | 12.99 | 13.19 | 12.94 | 13.08 | 1,377,511 | +0.08(+0.64%) |
Apr 14, 2015 | 13.00 | 13.04 | 12.94 | 13.00 | 1,172,998 | +0.01(+0.06%) |
Apr 13, 2015 | 12.89 | 13.01 | 12.85 | 12.99 | 2,403,651 | +0.05(+0.41%) |
Apr 10, 2015 | 12.82 | 12.94 | 12.78 | 12.94 | 758,626 | +0.05(+0.41%) |
Apr 09, 2015 | 12.82 | 12.92 | 12.79 | 12.88 | 940,958 | +0.05(+0.35%) |
Apr 08, 2015 | 12.87 | 12.91 | 12.79 | 12.84 | 982,454 | +0.02(+0.12%) |
Apr 07, 2015 | 12.63 | 12.90 | 12.59 | 12.82 | 1,705,678 | +0.16(+1.26%) |
Apr 06, 2015 | 12.56 | 12.76 | 12.56 | 12.66 | 745,097 | +0.17(+1.33%) |
Apr 02, 2015 | 12.49 | 12.50 | 12.50 | 12.50 | 833,421 | +0.07(+0.55%) |
Apr 01, 2015 | 12.38 | 12.47 | 12.34 | 12.43 | 1,028,821 | +0.12(+0.98%) |
Mar 31, 2015 | 12.26 | 12.38 | 12.26 | 12.31 | 1,283,166 | +0.03(+0.25%) |
Mar 30, 2015 | 12.31 | 12.35 | 12.22 | 12.28 | 476,212 | +0.02(+0.19%) |
Mar 27, 2015 | 12.15 | 12.29 | 12.15 | 12.26 | 673,824 | +0.12(+1.00%) |
Mar 26, 2015 | 12.23 | 12.39 | 12.13 | 12.13 | 891,811 | -0.20(-1.66%) |
Mar 25, 2015 | 12.41 | 12.46 | 12.27 | 12.34 | 1,125,527 | -0.02(-0.12%) |
Mar 24, 2015 | 12.22 | 12.42 | 12.18 | 12.35 | 1,005,682 | +0.15(+1.24%) |
Mar 23, 2015 | 12.19 | 12.26 | 12.08 | 12.20 | 1,101,898 | +0.11(+0.88%) |
Mar 20, 2015 | 11.93 | 12.20 | 11.89 | 12.10 | 753,229 | +0.27(+2.31%) |
Mar 19, 2015 | 11.90 | 11.99 | 11.80 | 11.82 | 695,949 | -0.17(-1.39%) |
Mar 18, 2015 | 11.72 | 12.02 | 11.66 | 11.99 | 983,608 | +0.27(+2.33%) |
Mar 17, 2015 | 11.67 | 11.76 | 11.55 | 11.72 | 902,435 | +0.02(+0.13%) |
Mar 16, 2015 | 11.87 | 11.93 | 11.67 | 11.70 | 583,229 | -0.11(-0.90%) |
Mar 13, 2015 | 11.92 | 11.95 | 11.76 | 11.81 | 1,329,721 | -0.20(-1.64%) |
Mar 12, 2015 | 12.01 | 12.07 | 11.97 | 12.01 | 829,892 | +0.09(+0.76%) |
Mar 11, 2015 | 11.86 | 11.95 | 11.81 | 11.92 | 1,087,964 | +0.05(+0.45%) |
Mar 10, 2015 | 11.82 | 11.89 | 11.81 | 11.86 | 844,597 | -0.04(-0.32%) |
Mar 09, 2015 | 11.83 | 11.92 | 11.79 | 11.90 | 453,818 | +0.09(+0.77%) |
Mar 06, 2015 | 11.96 | 12.06 | 11.78 | 11.81 | 1,746,525 | -0.22(-1.82%) |
Mar 05, 2015 | 11.99 | 12.26 | 11.99 | 12.03 | 1,582,966 | +0.02(+0.19%) |
Mar 04, 2015 | 12.23 | 12.30 | 12.01 | 12.01 | 1,319,495 | -0.30(-2.40%) |
Mar 03, 2015 | 12.30 | 12.40 | 12.27 | 12.30 | 710,557 | -0.02(-0.18%) |
Mar 02, 2015 | 12.41 | 12.52 | 12.24 | 12.32 | 938,019 | -0.13(-1.03%) |
Feb 27, 2015 | 12.29 | 12.55 | 12.29 | 12.45 | 856,623 | +0.14(+1.11%) |
Feb 26, 2015 | 12.51 | 12.51 | 12.27 | 12.32 | 597,497 | -0.12(-0.97%) |
Feb 25, 2015 | 12.41 | 12.48 | 12.33 | 12.44 | 380,367 | -0.02(-0.18%) |
Feb 24, 2015 | 12.41 | 12.53 | 12.27 | 12.46 | 664,775 | +0.14(+1.11%) |
Feb 23, 2015 | 12.30 | 12.38 | 12.26 | 12.32 | 435,401 | +0.02(+0.18%) |
Feb 20, 2015 | 12.26 | 12.35 | 12.23 | 12.30 | 275,021 | -0.01(-0.06%) |
Feb 19, 2015 | 12.17 | 12.35 | 12.17 | 12.31 | 409,369 | +0.04(+0.31%) |
Feb 18, 2015 | 12.16 | 12.37 | 12.14 | 12.27 | 533,929 | +0.12(+1.00%) |
Feb 17, 2015 | 12.28 | 12.28 | 12.07 | 12.15 | 417,696 | -0.11(-0.93%) |
Feb 13, 2015 | 12.10 | 12.26 | 12.26 | 12.26 | 905,944 | +0.18(+1.50%) |
Feb 12, 2015 | 11.95 | 12.18 | 11.84 | 12.08 | 589,774 | +0.28(+2.37%) |
Feb 11, 2015 | 11.82 | 11.95 | 11.70 | 11.80 | 514,639 | -0.11(-0.89%) |
Feb 10, 2015 | 11.79 | 11.95 | 11.73 | 11.91 | 427,342 | +0.10(+0.83%) |
Feb 09, 2015 | 11.69 | 11.93 | 11.58 | 11.81 | 330,748 | +0.14(+1.17%) |
Feb 06, 2015 | 12.08 | 12.11 | 11.64 | 11.67 | 493,209 | -0.45(-3.75%) |
Feb 05, 2015 | 11.90 | 12.15 | 11.80 | 12.13 | 414,579 | +0.21(+1.78%) |
Feb 04, 2015 | 12.10 | 12.23 | 11.92 | 11.92 | 836,048 | -0.18(-1.50%) |
Feb 03, 2015 | 11.77 | 12.13 | 11.77 | 12.10 | 597,112 | +0.39(+3.36%) |
Feb 02, 2015 | 11.68 | 11.77 | 11.58 | 11.70 | 654,760 | +0.16(+1.38%) |
Jan 30, 2015 | 11.52 | 11.71 | 11.47 | 11.54 | 691,834 | -0.30(-2.56%) |
Jan 29, 2015 | 11.82 | 11.90 | 11.71 | 11.85 | 653,138 | +0.02(+0.19%) |
Jan 28, 2015 | 12.03 | 12.21 | 11.81 | 11.82 | 451,223 | -0.23(-1.95%) |
Jan 27, 2015 | 12.02 | 12.12 | 11.91 | 12.06 | 732,196 | -0.10(-0.81%) |
Jan 26, 2015 | 12.10 | 12.16 | 12.01 | 12.16 | 420,713 | -0.01(-0.06%) |
Jan 23, 2015 | 12.44 | 12.44 | 12.07 | 12.16 | 331,557 | -0.22(-1.77%) |
Jan 22, 2015 | 12.23 | 12.41 | 12.12 | 12.38 | 896,962 | +0.26(+2.12%) |
Jan 21, 2015 | 11.76 | 12.13 | 11.60 | 12.13 | 752,520 | +0.42(+3.60%) |
Jan 20, 2015 | 11.75 | 11.78 | 11.58 | 11.71 | 524,996 | -0.11(-0.96%) |
Jan 16, 2015 | 11.72 | 11.82 | 11.63 | 11.82 | 661,471 | +0.13(+1.10%) |
Jan 15, 2015 | 11.78 | 11.90 | 11.66 | 11.69 | 563,362 | -0.09(-0.77%) |
Jan 14, 2015 | 11.76 | 11.84 | 11.68 | 11.78 | 526,827 | -0.12(-1.01%) |
Jan 13, 2015 | 11.91 | 12.05 | 11.82 | 11.90 | 429,588 | +0.05(+0.38%) |
Jan 12, 2015 | 11.86 | 11.86 | 11.77 | 11.86 | 206,881 | -0.02(-0.19%) |
Jan 09, 2015 | 11.94 | 11.94 | 11.83 | 11.88 | 452,679 | -0.08(-0.63%) |
Jan 08, 2015 | 11.96 | 12.05 | 11.87 | 11.96 | 373,108 | +0.05(+0.44%) |
Jan 07, 2015 | 11.92 | 11.99 | 11.82 | 11.90 | 346,856 | +0.08(+0.70%) |
Jan 06, 2015 | 11.87 | 11.99 | 11.77 | 11.82 | 349,099 | +0.00(+0.00%) |
Jan 05, 2015 | 11.91 | 12.05 | 11.81 | 11.82 | 602,860 | -0.32(-2.61%) |
Jan 02, 2015 | 12.00 | 12.17 | 12.00 | 12.14 | 277,919 | +0.05(+0.44%) |
Dec 31, 2014 | 12.25 | 12.08 | 12.08 | 12.08 | 306,189 | -0.11(-0.87%) |
Dec 30, 2014 | 12.37 | 12.42 | 12.16 | 12.19 | 279,759 | -0.17(-1.34%) |
Dec 29, 2014 | 12.20 | 12.44 | 12.14 | 12.35 | 286,944 | +0.20(+1.67%) |
Dec 26, 2014 | 12.23 | 12.32 | 12.14 | 12.15 | 175,834 | -0.04(-0.31%) |
Dec 24, 2014 | 12.11 | 12.19 | 12.19 | 12.19 | 319,720 | +0.12(+1.00%) |
Dec 23, 2014 | 11.86 | 12.08 | 11.84 | 12.07 | 341,842 | +0.20(+1.72%) |
Dec 22, 2014 | 11.83 | 11.89 | 11.76 | 11.86 | 426,505 | +0.08(+0.70%) |
Dec 19, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 1,328,530 | +0.07(+0.58%) |
Dec 18, 2014 | 11.72 | 11.83 | 11.64 | 11.71 | 451,743 | +0.11(+0.97%) |
Dec 17, 2014 | 11.34 | 11.72 | 11.33 | 11.60 | 863,440 | +0.24(+2.12%) |
Dec 16, 2014 | 11.34 | 11.55 | 11.24 | 11.36 | 562,460 | -0.13(-1.12%) |
Dec 15, 2014 | 11.74 | 11.76 | 11.36 | 11.49 | 664,963 | -0.21(-1.80%) |
Dec 12, 2014 | 11.92 | 11.95 | 11.68 | 11.70 | 631,959 | -0.23(-1.96%) |
Dec 11, 2014 | 12.11 | 12.11 | 11.88 | 11.93 | 602,512 | -0.19(-1.55%) |
Dec 10, 2014 | 12.32 | 12.32 | 12.11 | 12.12 | 946,391 | -0.20(-1.65%) |
Dec 09, 2014 | 12.37 | 12.37 | 11.96 | 12.32 | 763,030 | -0.20(-1.63%) |
Dec 08, 2014 | 12.52 | 12.63 | 12.47 | 12.53 | 358,035 | -0.02(-0.18%) |
Dec 05, 2014 | 12.47 | 12.55 | 12.45 | 12.55 | 426,491 | +0.03(+0.24%) |
Dec 04, 2014 | 12.51 | 12.57 | 12.44 | 12.52 | 523,225 | -0.02(-0.18%) |
Dec 03, 2014 | 12.48 | 12.57 | 12.41 | 12.54 | 567,667 | +0.06(+0.48%) |
Dec 02, 2014 | 12.50 | 12.50 | 12.35 | 12.48 | 695,871 | +0.00(+0.00%) |
Dec 01, 2014 | 12.60 | 12.66 | 12.43 | 12.48 | 1,016,339 | -0.17(-1.31%) |
Nov 28, 2014 | 12.57 | 12.66 | 12.51 | 12.65 | 632,135 | -0.09(-0.71%) |
Nov 26, 2014 | 12.72 | 12.74 | 12.74 | 12.74 | 908,617 | +0.12(+0.96%) |
Nov 25, 2014 | 12.71 | 12.76 | 12.57 | 12.62 | 1,077,921 | -0.02(-0.18%) |
Nov 24, 2014 | 12.81 | 12.81 | 12.60 | 12.64 | 625,963 | -0.19(-1.47%) |
Nov 21, 2014 | 12.60 | 12.86 | 12.55 | 12.83 | 827,498 | +0.37(+2.96%) |
Nov 20, 2014 | 12.40 | 12.51 | 12.32 | 12.46 | 616,241 | +0.06(+0.49%) |
Nov 19, 2014 | 12.23 | 12.44 | 12.15 | 12.40 | 695,487 | +0.12(+0.98%) |
Nov 18, 2014 | 12.05 | 12.29 | 12.05 | 12.28 | 615,227 | +0.21(+1.75%) |
Nov 17, 2014 | 11.90 | 12.14 | 11.89 | 12.07 | 1,029,426 | +0.17(+1.39%) |
Nov 14, 2014 | 11.87 | 11.96 | 11.85 | 11.90 | 799,235 | +0.00(+0.00%) |
Nov 13, 2014 | 11.95 | 11.96 | 11.86 | 11.90 | 917,112 | -0.05(-0.38%) |
Nov 12, 2014 | 11.92 | 12.01 | 11.86 | 11.95 | 968,587 | +0.01(+0.06%) |
Nov 11, 2014 | 11.86 | 11.96 | 11.83 | 11.94 | 309,067 | +0.05(+0.38%) |
Nov 10, 2014 | 11.90 | 11.97 | 11.84 | 11.89 | 475,049 | +0.02(+0.19%) |
Nov 07, 2014 | 11.77 | 11.88 | 11.77 | 11.87 | 1,185,762 | +0.07(+0.58%) |
Nov 06, 2014 | 11.88 | 11.95 | 11.73 | 11.80 | 694,534 | -0.20(-1.70%) |
Nov 05, 2014 | 12.01 | 12.05 | 11.93 | 12.01 | 386,079 | +0.02(+0.13%) |
Nov 04, 2014 | 12.02 | 12.10 | 11.96 | 11.99 | 435,402 | -0.09(-0.75%) |
Nov 03, 2014 | 11.79 | 12.21 | 11.79 | 12.08 | 593,303 | +0.18(+1.52%) |
Oct 31, 2014 | 11.99 | 12.04 | 11.87 | 11.90 | 627,756 | -0.11(-0.88%) |
Oct 30, 2014 | 11.87 | 12.02 | 11.80 | 12.01 | 513,463 | +0.23(+1.98%) |
Oct 29, 2014 | 11.77 | 11.80 | 11.59 | 11.77 | 855,185 | +0.14(+1.23%) |
Oct 28, 2014 | 11.65 | 11.77 | 11.57 | 11.63 | 1,180,548 | +0.03(+0.26%) |
Oct 27, 2014 | 11.66 | 11.86 | 11.58 | 11.60 | 692,093 | -0.26(-2.16%) |
Oct 24, 2014 | 11.81 | 11.91 | 11.77 | 11.86 | 867,504 | +0.15(+1.29%) |
Oct 23, 2014 | 11.87 | 12.02 | 11.67 | 11.71 | 789,250 | -0.11(-0.89%) |
Oct 22, 2014 | 11.86 | 12.05 | 11.80 | 11.81 | 967,025 | +0.01(+0.06%) |
Oct 21, 2014 | 11.50 | 11.91 | 11.50 | 11.80 | 1,173,000 | +0.24(+2.09%) |
Oct 20, 2014 | 11.33 | 11.62 | 11.33 | 11.56 | 691,537 | +0.18(+1.59%) |
Oct 17, 2014 | 11.53 | 11.62 | 11.34 | 11.38 | 934,908 | -0.11(-0.98%) |
Oct 16, 2014 | 11.39 | 11.65 | 11.31 | 11.50 | 629,969 | -0.14(-1.17%) |
Oct 15, 2014 | 11.68 | 11.73 | 11.33 | 11.63 | 811,414 | -0.11(-0.96%) |
Oct 14, 2014 | 11.72 | 11.84 | 11.62 | 11.74 | 706,207 | +0.03(+0.26%) |
Oct 13, 2014 | 11.59 | 11.87 | 11.59 | 11.71 | 620,144 | +0.18(+1.57%) |
Oct 10, 2014 | 11.73 | 11.77 | 11.52 | 11.53 | 324,476 | -0.25(-2.11%) |
Oct 09, 2014 | 11.94 | 11.96 | 11.78 | 11.78 | 652,651 | -0.14(-1.14%) |
Oct 08, 2014 | 11.77 | 12.00 | 11.71 | 11.92 | 823,550 | +0.21(+1.80%) |
Oct 07, 2014 | 11.69 | 11.83 | 11.58 | 11.71 | 551,935 | +0.04(+0.32%) |
Oct 06, 2014 | 11.74 | 11.96 | 11.60 | 11.67 | 457,987 | +0.07(+0.59%) |
Oct 03, 2014 | 11.53 | 11.63 | 11.43 | 11.60 | 329,374 | +0.08(+0.72%) |
Oct 02, 2014 | 11.71 | 11.77 | 11.40 | 11.52 | 425,878 | -0.17(-1.42%) |
Oct 01, 2014 | 11.77 | 11.91 | 11.65 | 11.68 | 591,524 | -0.21(-1.77%) |
Sep 30, 2014 | 12.00 | 12.03 | 11.86 | 11.89 | 747,824 | -0.10(-0.82%) |
Sep 29, 2014 | 12.00 | 12.05 | 11.83 | 11.99 | 648,488 | -0.15(-1.24%) |
Sep 26, 2014 | 12.37 | 12.40 | 12.14 | 12.14 | 728,215 | -0.17(-1.35%) |
Sep 25, 2014 | 12.26 | 12.39 | 12.17 | 12.31 | 392,099 | -0.04(-0.31%) |
Sep 24, 2014 | 12.35 | 12.41 | 12.30 | 12.35 | 715,065 | -0.02(-0.12%) |
Sep 23, 2014 | 12.48 | 12.53 | 12.33 | 12.36 | 548,910 | -0.14(-1.15%) |
Sep 22, 2014 | 12.69 | 12.72 | 12.48 | 12.51 | 428,302 | -0.23(-1.83%) |
Sep 19, 2014 | 12.83 | 12.84 | 12.72 | 12.74 | 440,662 | -0.05(-0.35%) |
Sep 18, 2014 | 12.80 | 12.84 | 12.66 | 12.78 | 368,432 | -0.06(-0.47%) |
Sep 17, 2014 | 12.93 | 13.01 | 12.83 | 12.84 | 585,310 | -0.09(-0.70%) |
Sep 16, 2014 | 12.51 | 12.96 | 12.48 | 12.93 | 837,578 | +0.40(+3.19%) |
Sep 15, 2014 | 12.73 | 12.77 | 12.44 | 12.54 | 720,515 | -0.17(-1.36%) |
Sep 12, 2014 | 12.92 | 13.00 | 12.58 | 12.71 | 981,429 | -0.19(-1.46%) |
Sep 11, 2014 | 13.21 | 13.25 | 12.85 | 12.90 | 708,774 | -0.24(-1.84%) |
Sep 10, 2014 | 12.95 | 13.20 | 12.89 | 13.14 | 866,089 | +0.11(+0.81%) |
Sep 09, 2014 | 13.54 | 13.54 | 13.00 | 13.03 | 668,844 | -0.02(-0.12%) |
Sep 08, 2014 | 13.38 | 13.39 | 13.05 | 13.05 | 525,524 | -0.30(-2.26%) |
Sep 05, 2014 | 13.41 | 13.43 | 13.29 | 13.35 | 481,229 | +0.05(+0.40%) |
Sep 04, 2014 | 13.36 | 13.42 | 13.25 | 13.30 | 891,701 | -0.06(-0.45%) |
Sep 03, 2014 | 13.24 | 13.46 | 13.23 | 13.36 | 1,242,335 | +0.29(+2.19%) |
Sep 02, 2014 | 12.74 | 13.12 | 12.67 | 13.07 | 634,399 | +0.32(+2.54%) |
Aug 29, 2014 | 12.54 | 12.75 | 12.75 | 12.75 | 646,605 | +0.20(+1.56%) |
Aug 28, 2014 | 12.68 | 12.72 | 12.51 | 12.55 | 854,643 | -0.17(-1.30%) |
Aug 27, 2014 | 12.55 | 12.72 | 12.44 | 12.72 | 593,567 | +0.11(+0.84%) |
Aug 26, 2014 | 12.81 | 12.82 | 12.61 | 12.61 | 588,444 | -0.19(-1.47%) |
Aug 25, 2014 | 12.81 | 12.87 | 12.71 | 12.80 | 327,805 | +0.07(+0.53%) |
Aug 22, 2014 | 12.79 | 12.84 | 12.68 | 12.73 | 861,672 | -0.03(-0.24%) |
Aug 21, 2014 | 12.75 | 12.83 | 12.72 | 12.76 | 540,804 | +0.05(+0.36%) |
Aug 20, 2014 | 12.64 | 12.76 | 12.54 | 12.72 | 1,103,567 | +0.08(+0.66%) |
Aug 19, 2014 | 12.83 | 12.87 | 12.58 | 12.63 | 674,417 | -0.20(-1.53%) |
Aug 18, 2014 | 12.90 | 12.93 | 12.80 | 12.83 | 327,451 | -0.04(-0.29%) |
Aug 15, 2014 | 12.89 | 12.98 | 12.83 | 12.87 | 429,061 | +0.02(+0.12%) |
Aug 14, 2014 | 12.81 | 12.91 | 12.77 | 12.85 | 840,299 | +0.11(+0.83%) |
Aug 13, 2014 | 12.66 | 12.78 | 12.65 | 12.75 | 595,957 | +0.08(+0.66%) |
Aug 12, 2014 | 12.82 | 12.84 | 12.62 | 12.66 | 592,645 | -0.17(-1.29%) |
Aug 11, 2014 | 12.81 | 12.93 | 12.73 | 12.83 | 637,536 | +0.08(+0.59%) |
Aug 08, 2014 | 12.76 | 12.79 | 12.71 | 12.75 | 502,999 | +0.01(+0.06%) |
Aug 07, 2014 | 12.76 | 12.83 | 12.68 | 12.75 | 1,689,913 | +0.04(+0.30%) |
Aug 06, 2014 | 12.66 | 12.74 | 12.58 | 12.71 | 905,738 | +0.02(+0.12%) |
Aug 05, 2014 | 12.80 | 12.81 | 12.67 | 12.69 | 983,547 | -0.14(-1.06%) |
Aug 04, 2014 | 12.74 | 12.85 | 12.65 | 12.83 | 1,016,604 | +0.11(+0.83%) |
Aug 01, 2014 | 12.72 | 12.79 | 12.67 | 12.72 | 973,669 | +0.02(+0.12%) |
Jul 31, 2014 | 12.64 | 12.78 | 12.51 | 12.71 | 1,089,558 | -0.05(-0.41%) |
Jul 30, 2014 | 12.95 | 12.95 | 12.69 | 12.76 | 833,294 | -0.14(-1.05%) |
Jul 29, 2014 | 13.06 | 13.06 | 12.87 | 12.90 | 400,709 | -0.11(-0.87%) |
Jul 28, 2014 | 12.85 | 13.04 | 12.75 | 13.01 | 894,179 | +0.17(+1.29%) |
Jul 25, 2014 | 12.94 | 12.98 | 12.65 | 12.84 | 580,346 | -0.10(-0.76%) |
Jul 24, 2014 | 13.05 | 13.06 | 12.87 | 12.94 | 351,015 | +0.05(+0.41%) |
Jul 23, 2014 | 12.93 | 12.97 | 12.81 | 12.89 | 458,950 | -0.04(-0.29%) |
Jul 22, 2014 | 12.76 | 13.17 | 12.76 | 12.93 | 349,216 | -0.12(-0.92%) |
Jul 21, 2014 | 12.89 | 13.08 | 12.88 | 13.05 | 400,965 | +0.14(+1.05%) |
Jul 18, 2014 | 12.90 | 12.93 | 12.81 | 12.91 | 314,596 | +0.05(+0.35%) |
Jul 17, 2014 | 13.09 | 13.09 | 12.86 | 12.87 | 596,759 | -0.31(-2.35%) |
Jul 16, 2014 | 13.10 | 13.26 | 13.07 | 13.18 | 511,960 | +0.14(+1.10%) |
Jul 15, 2014 | 13.12 | 13.12 | 13.00 | 13.03 | 458,206 | +0.01(+0.06%) |
Jul 14, 2014 | 13.17 | 13.17 | 13.01 | 13.03 | 476,713 | -0.06(-0.46%) |
Jul 11, 2014 | 13.16 | 13.21 | 13.05 | 13.09 | 816,592 | -0.06(-0.46%) |
Jul 10, 2014 | 13.07 | 13.16 | 13.01 | 13.15 | 1,375,623 | +0.01(+0.06%) |
Jul 09, 2014 | 13.15 | 13.25 | 12.87 | 13.14 | 1,335,239 | +0.12(+0.93%) |
Jul 08, 2014 | 12.79 | 13.02 | 12.78 | 13.02 | 1,174,330 | +0.23(+1.83%) |
Jul 07, 2014 | 12.73 | 12.79 | 12.64 | 12.78 | 962,216 | +0.02(+0.18%) |
Jul 03, 2014 | 12.61 | 12.76 | 12.76 | 12.76 | 2,239,903 | +0.09(+0.71%) |
Jul 02, 2014 | 12.67 | 12.72 | 12.60 | 12.67 | 475,015 | +0.00(+0.00%) |
Jul 01, 2014 | 12.76 | 12.78 | 12.64 | 12.67 | 677,241 | -0.03(-0.24%) |
Jun 30, 2014 | 12.81 | 12.81 | 12.65 | 12.70 | 939,918 | -0.11(-0.82%) |
Jun 27, 2014 | 12.77 | 12.81 | 12.68 | 12.81 | 577,949 | +0.03(+0.24%) |
Jun 26, 2014 | 12.78 | 12.80 | 12.64 | 12.78 | 506,331 | +0.05(+0.36%) |
Jun 25, 2014 | 12.64 | 12.81 | 12.59 | 12.73 | 805,435 | +0.08(+0.60%) |
Jun 24, 2014 | 12.54 | 12.67 | 12.50 | 12.66 | 1,566,320 | +0.13(+1.02%) |
Jun 23, 2014 | 12.43 | 12.59 | 12.32 | 12.53 | 691,252 | +0.14(+1.10%) |
Jun 20, 2014 | 12.38 | 12.45 | 12.32 | 12.39 | 999,423 | +0.02(+0.18%) |
Jun 19, 2014 | 12.35 | 12.44 | 12.33 | 12.37 | 790,783 | +0.05(+0.37%) |
Jun 18, 2014 | 11.96 | 12.35 | 11.96 | 12.32 | 905,529 | +0.35(+2.96%) |
Jun 17, 2014 | 12.10 | 12.17 | 11.86 | 11.97 | 687,677 | -0.11(-0.87%) |
Jun 16, 2014 | 12.08 | 12.14 | 12.00 | 12.08 | 620,694 | +0.02(+0.13%) |
Jun 13, 2014 | 12.17 | 12.26 | 12.03 | 12.06 | 577,884 | -0.12(-0.99%) |
Jun 12, 2014 | 12.18 | 12.24 | 12.08 | 12.18 | 588,048 | -0.01(-0.06%) |
Jun 11, 2014 | 12.29 | 12.35 | 12.09 | 12.19 | 874,501 | -0.14(-1.10%) |
Jun 10, 2014 | 12.33 | 12.38 | 12.18 | 12.32 | 746,216 | -0.05(-0.43%) |
Jun 06, 2014 | 12.45 | 12.54 | 12.34 | 12.38 | 640,580 | +0.05(+0.43%) |
Jun 05, 2014 | 12.20 | 12.41 | 12.20 | 12.32 | 616,876 | +0.06(+0.49%) |
Jun 04, 2014 | 12.29 | 12.29 | 12.09 | 12.26 | 773,124 | -0.02(-0.18%) |
Jun 03, 2014 | 12.20 | 12.32 | 12.09 | 12.29 | 1,055,320 | +0.11(+0.93%) |