Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.44 | 12.44 | 12.20 | 12.20 | 115,233 | -0.20(-1.61%) |
May 28, 2015 | 12.45 | 12.45 | 12.36 | 12.40 | 155,032 | -0.10(-0.80%) |
May 27, 2015 | 12.47 | 12.51 | 12.47 | 12.50 | 90,069 | +0.04(+0.32%) |
May 26, 2015 | 12.53 | 12.57 | 12.42 | 12.46 | 58,744 | -0.08(-0.61%) |
May 22, 2015 | 12.54 | 12.54 | 12.54 | 12.54 | 86,400 | -0.04(-0.35%) |
May 21, 2015 | 12.55 | 12.60 | 12.49 | 12.58 | 73,564 | +0.02(+0.16%) |
May 20, 2015 | 12.50 | 12.56 | 12.43 | 12.56 | 89,981 | +0.09(+0.72%) |
May 19, 2015 | 12.41 | 12.47 | 12.40 | 12.47 | 81,839 | +0.07(+0.56%) |
May 18, 2015 | 12.37 | 12.42 | 12.30 | 12.40 | 56,773 | +0.04(+0.32%) |
May 15, 2015 | 12.37 | 12.37 | 12.29 | 12.36 | 113,087 | +0.02(+0.16%) |
May 14, 2015 | 12.27 | 12.34 | 12.27 | 12.34 | 82,806 | +0.01(+0.08%) |
May 13, 2015 | 12.36 | 12.38 | 12.31 | 12.33 | 1,116,073 | -0.04(-0.32%) |
May 12, 2015 | 12.35 | 12.37 | 12.28 | 12.37 | 952,777 | +0.01(+0.08%) |
May 11, 2015 | 12.38 | 12.41 | 12.33 | 12.36 | 152,000 | -0.06(-0.48%) |
May 08, 2015 | 12.38 | 12.42 | 12.36 | 12.42 | 79,298 | +0.14(+1.14%) |
May 07, 2015 | 12.23 | 12.29 | 12.23 | 12.28 | 286,963 | +0.01(+0.08%) |
May 06, 2015 | 12.32 | 12.37 | 12.24 | 12.27 | 585,536 | -0.08(-0.65%) |
May 05, 2015 | 12.46 | 12.49 | 12.32 | 12.35 | 107,334 | -0.15(-1.20%) |
May 04, 2015 | 12.55 | 12.64 | 12.50 | 12.50 | 112,308 | -0.10(-0.79%) |
May 01, 2015 | 12.49 | 12.60 | 12.45 | 12.60 | 146,722 | +0.13(+1.04%) |
Apr 30, 2015 | 12.55 | 12.55 | 12.42 | 12.47 | 108,268 | -0.05(-0.40%) |
Apr 29, 2015 | 12.47 | 12.59 | 12.47 | 12.52 | 74,910 | -0.10(-0.79%) |
Apr 28, 2015 | 12.58 | 12.62 | 12.45 | 12.62 | 100,915 | -0.01(-0.08%) |
Apr 27, 2015 | 12.71 | 12.74 | 12.63 | 12.63 | 56,858 | -0.11(-0.86%) |
Apr 24, 2015 | 12.73 | 12.75 | 12.67 | 12.74 | 45,451 | -0.01(-0.08%) |
Apr 23, 2015 | 12.85 | 12.85 | 12.75 | 12.75 | 69,717 | -0.06(-0.47%) |
Apr 22, 2015 | 12.75 | 12.81 | 12.72 | 12.81 | 99,655 | +0.11(+0.87%) |
Apr 21, 2015 | 12.71 | 12.76 | 12.61 | 12.70 | 105,349 | -0.01(-0.08%) |
Apr 20, 2015 | 12.69 | 12.73 | 12.68 | 12.71 | 61,241 | +0.07(+0.55%) |
Apr 17, 2015 | 12.72 | 12.72 | 12.60 | 12.64 | 52,334 | -0.09(-0.71%) |
Apr 16, 2015 | 12.82 | 12.86 | 12.70 | 12.73 | 97,035 | -0.13(-1.01%) |
Apr 15, 2015 | 12.73 | 12.86 | 12.73 | 12.86 | 154,358 | +0.04(+0.31%) |
Apr 14, 2015 | 12.74 | 12.84 | 12.73 | 12.82 | 85,888 | +0.08(+0.63%) |
Apr 13, 2015 | 12.81 | 12.85 | 12.71 | 12.74 | 61,219 | -0.01(-0.08%) |
Apr 10, 2015 | 12.82 | 12.82 | 12.74 | 12.75 | 115,633 | -0.03(-0.23%) |
Apr 09, 2015 | 12.60 | 12.78 | 12.60 | 12.78 | 73,322 | +0.18(+1.43%) |
Apr 08, 2015 | 12.56 | 12.62 | 12.55 | 12.60 | 87,864 | -0.03(-0.24%) |
Apr 07, 2015 | 12.59 | 12.65 | 12.57 | 12.63 | 113,539 | -0.02(-0.13%) |
Apr 06, 2015 | 12.48 | 12.72 | 12.48 | 12.65 | 88,309 | +0.08(+0.61%) |
Apr 02, 2015 | 12.55 | 12.57 | 12.57 | 12.57 | 125,200 | -0.05(-0.40%) |
Apr 01, 2015 | 12.52 | 12.62 | 12.46 | 12.62 | 151,527 | +0.16(+1.28%) |
Mar 31, 2015 | 12.56 | 12.56 | 12.46 | 12.46 | 170,606 | -0.13(-1.03%) |
Mar 30, 2015 | 12.52 | 12.60 | 12.52 | 12.59 | 53,513 | +0.11(+0.88%) |
Mar 27, 2015 | 12.50 | 12.54 | 12.47 | 12.48 | 78,731 | -0.07(-0.56%) |
Mar 26, 2015 | 12.57 | 12.59 | 12.53 | 12.55 | 62,220 | -0.09(-0.71%) |
Mar 25, 2015 | 12.62 | 12.65 | 12.59 | 12.64 | 121,429 | +0.02(+0.16%) |
Mar 24, 2015 | 12.63 | 12.66 | 12.60 | 12.62 | 68,218 | -0.03(-0.24%) |
Mar 23, 2015 | 12.63 | 12.71 | 12.60 | 12.65 | 93,830 | +0.00(+0.00%) |
Mar 20, 2015 | 12.65 | 12.72 | 12.64 | 12.65 | 76,574 | -0.01(-0.08%) |
Mar 19, 2015 | 12.69 | 12.69 | 12.60 | 12.66 | 62,958 | -0.08(-0.63%) |
Mar 18, 2015 | 12.60 | 12.74 | 12.55 | 12.74 | 73,592 | +0.11(+0.87%) |
Mar 17, 2015 | 12.62 | 12.64 | 12.57 | 12.63 | 91,631 | -0.04(-0.32%) |
Mar 16, 2015 | 12.62 | 12.68 | 12.62 | 12.67 | 77,613 | +0.01(+0.08%) |
Mar 13, 2015 | 12.71 | 12.71 | 12.59 | 12.66 | 42,987 | -0.03(-0.24%) |
Mar 12, 2015 | 12.60 | 12.69 | 12.57 | 12.69 | 60,214 | +0.15(+1.20%) |
Mar 11, 2015 | 12.52 | 12.54 | 12.47 | 12.54 | 91,139 | +0.06(+0.48%) |
Mar 10, 2015 | 12.61 | 12.61 | 12.47 | 12.48 | 151,843 | -0.17(-1.34%) |
Mar 09, 2015 | 12.65 | 12.67 | 12.62 | 12.65 | 157,265 | +0.02(+0.16%) |
Mar 06, 2015 | 12.58 | 12.70 | 12.57 | 12.63 | 135,475 | -0.07(-0.55%) |
Mar 05, 2015 | 12.63 | 12.70 | 12.63 | 12.70 | 83,881 | +0.05(+0.40%) |
Mar 04, 2015 | 12.60 | 12.65 | 12.58 | 12.65 | 113,302 | +0.00(+0.00%) |
Mar 03, 2015 | 12.62 | 12.67 | 12.60 | 12.65 | 86,533 | -0.03(-0.24%) |
Mar 02, 2015 | 12.59 | 12.68 | 12.58 | 12.68 | 181,374 | +0.12(+0.96%) |
Feb 27, 2015 | 12.50 | 12.59 | 12.50 | 12.56 | 184,125 | +0.08(+0.64%) |
Feb 26, 2015 | 12.51 | 12.53 | 12.48 | 12.48 | 144,506 | -0.05(-0.40%) |
Feb 25, 2015 | 12.46 | 12.54 | 12.46 | 12.53 | 94,765 | +0.04(+0.32%) |
Feb 24, 2015 | 12.40 | 12.49 | 12.40 | 12.49 | 137,856 | +0.07(+0.56%) |
Feb 23, 2015 | 12.40 | 12.44 | 12.40 | 12.42 | 91,477 | -0.03(-0.24%) |
Feb 20, 2015 | 12.33 | 12.45 | 12.30 | 12.45 | 94,421 | +0.11(+0.89%) |
Feb 19, 2015 | 12.31 | 12.34 | 12.26 | 12.34 | 131,331 | +0.04(+0.33%) |
Feb 18, 2015 | 12.25 | 12.30 | 12.25 | 12.30 | 79,965 | +0.00(+0.00%) |
Feb 17, 2015 | 12.30 | 12.30 | 12.24 | 12.30 | 141,567 | +0.00(+0.00%) |
Feb 13, 2015 | 12.33 | 12.30 | 12.30 | 12.30 | 134,500 | +0.00(+0.00%) |
Feb 12, 2015 | 12.29 | 12.32 | 12.21 | 12.30 | 191,379 | -0.01(-0.08%) |
Feb 11, 2015 | 12.20 | 12.31 | 12.20 | 12.31 | 184,530 | +0.08(+0.65%) |
Feb 10, 2015 | 12.21 | 12.25 | 12.14 | 12.23 | 152,030 | +0.01(+0.08%) |
Feb 09, 2015 | 12.15 | 12.24 | 12.15 | 12.22 | 256,376 | -0.02(-0.16%) |
Feb 06, 2015 | 12.24 | 12.28 | 12.20 | 12.24 | 336,002 | -0.02(-0.16%) |
Feb 05, 2015 | 12.06 | 12.27 | 12.06 | 12.26 | 276,034 | +0.20(+1.66%) |
Feb 04, 2015 | 12.09 | 12.09 | 12.00 | 12.06 | 166,180 | -0.09(-0.74%) |
Feb 03, 2015 | 12.04 | 12.15 | 12.01 | 12.15 | 143,036 | +0.11(+0.91%) |
Feb 02, 2015 | 11.93 | 12.04 | 11.86 | 12.04 | 197,548 | +0.13(+1.09%) |
Jan 30, 2015 | 11.99 | 12.05 | 11.91 | 11.91 | 170,100 | -0.11(-0.92%) |
Jan 29, 2015 | 11.95 | 12.04 | 11.89 | 12.02 | 558,874 | +0.05(+0.42%) |
Jan 28, 2015 | 12.10 | 12.12 | 11.95 | 11.97 | 162,136 | -0.08(-0.66%) |
Jan 27, 2015 | 12.04 | 12.07 | 12.01 | 12.05 | 165,888 | -0.02(-0.17%) |
Jan 26, 2015 | 12.02 | 12.10 | 12.01 | 12.07 | 123,492 | +0.02(+0.17%) |
Jan 23, 2015 | 12.07 | 12.10 | 12.01 | 12.05 | 141,983 | -0.02(-0.17%) |
Jan 22, 2015 | 12.07 | 12.09 | 12.01 | 12.07 | 133,289 | +0.03(+0.25%) |
Jan 21, 2015 | 12.08 | 12.13 | 12.03 | 12.04 | 101,918 | -0.13(-1.07%) |
Jan 20, 2015 | 12.26 | 12.26 | 12.08 | 12.17 | 81,610 | -0.04(-0.33%) |
Jan 16, 2015 | 12.03 | 12.21 | 12.03 | 12.21 | 102,609 | +0.11(+0.91%) |
Jan 15, 2015 | 12.15 | 12.19 | 12.07 | 12.10 | 96,442 | -0.04(-0.33%) |
Jan 14, 2015 | 12.13 | 12.16 | 12.07 | 12.14 | 112,304 | -0.23(-1.86%) |
Jan 13, 2015 | 12.50 | 12.59 | 12.33 | 12.37 | 103,514 | -0.09(-0.72%) |
Jan 12, 2015 | 12.45 | 12.46 | 12.38 | 12.46 | 128,999 | -0.01(-0.08%) |
Jan 09, 2015 | 12.40 | 12.49 | 12.35 | 12.47 | 121,629 | -0.01(-0.08%) |
Jan 08, 2015 | 12.43 | 12.48 | 12.39 | 12.48 | 94,203 | +0.13(+1.05%) |
Jan 07, 2015 | 12.36 | 12.36 | 12.24 | 12.35 | 163,587 | +0.10(+0.82%) |
Jan 06, 2015 | 12.23 | 12.36 | 12.17 | 12.25 | 127,822 | -0.07(-0.57%) |
Jan 05, 2015 | 12.62 | 12.64 | 12.12 | 12.32 | 246,667 | -0.44(-3.45%) |
Jan 02, 2015 | 12.55 | 12.76 | 12.44 | 12.76 | 441,992 | -0.06(-0.47%) |
Dec 31, 2014 | 12.35 | 12.82 | 12.82 | 12.82 | 1,124,200 | +0.43(+3.47%) |
Dec 30, 2014 | 12.28 | 12.45 | 12.27 | 12.39 | 624,808 | +0.05(+0.41%) |
Dec 29, 2014 | 12.25 | 12.44 | 12.23 | 12.34 | 558,059 | +0.04(+0.33%) |
Dec 26, 2014 | 12.17 | 12.30 | 12.17 | 12.30 | 313,797 | +0.16(+1.32%) |
Dec 24, 2014 | 12.16 | 12.14 | 12.14 | 12.14 | 97,000 | -0.01(-0.08%) |
Dec 23, 2014 | 12.16 | 12.16 | 12.10 | 12.15 | 190,434 | +0.01(+0.08%) |
Dec 22, 2014 | 12.09 | 12.18 | 12.07 | 12.14 | 188,692 | +0.06(+0.50%) |
Dec 19, 2014 | 12.04 | 12.11 | 12.00 | 12.08 | 174,156 | -0.02(-0.17%) |
Dec 18, 2014 | 11.96 | 12.10 | 11.96 | 12.10 | 241,027 | +0.19(+1.60%) |
Dec 17, 2014 | 11.83 | 11.91 | 11.68 | 11.91 | 238,200 | +0.05(+0.42%) |
Dec 16, 2014 | 11.85 | 11.94 | 11.74 | 11.86 | 168,280 | -0.02(-0.17%) |
Dec 15, 2014 | 11.99 | 12.00 | 11.87 | 11.88 | 169,311 | -0.09(-0.75%) |
Dec 12, 2014 | 12.08 | 12.10 | 11.94 | 11.97 | 236,237 | -0.11(-0.91%) |
Dec 11, 2014 | 12.06 | 12.16 | 12.05 | 12.08 | 88,984 | -0.01(-0.08%) |
Dec 10, 2014 | 12.17 | 12.17 | 12.00 | 12.09 | 234,297 | -0.15(-1.23%) |
Dec 09, 2014 | 12.08 | 12.24 | 12.01 | 12.24 | 243,958 | +0.11(+0.91%) |
Dec 08, 2014 | 12.15 | 12.15 | 12.10 | 12.13 | 150,016 | -0.08(-0.66%) |
Dec 05, 2014 | 12.08 | 12.21 | 12.02 | 12.21 | 134,551 | +0.08(+0.66%) |
Dec 04, 2014 | 12.12 | 12.14 | 12.04 | 12.13 | 254,036 | -0.07(-0.57%) |
Dec 03, 2014 | 12.08 | 12.20 | 12.08 | 12.20 | 245,810 | +0.10(+0.83%) |
Dec 02, 2014 | 12.02 | 12.10 | 11.99 | 12.10 | 100,406 | +0.03(+0.25%) |
Dec 01, 2014 | 12.12 | 12.15 | 12.03 | 12.07 | 61,762 | -0.04(-0.33%) |
Nov 28, 2014 | 12.10 | 12.18 | 12.09 | 12.11 | 119,741 | -0.10(-0.82%) |
Nov 26, 2014 | 12.22 | 12.21 | 12.21 | 12.21 | 111,300 | +0.02(+0.16%) |
Nov 25, 2014 | 12.15 | 12.19 | 12.11 | 12.19 | 155,778 | +0.07(+0.58%) |
Nov 24, 2014 | 12.12 | 12.14 | 12.07 | 12.12 | 103,511 | +0.03(+0.25%) |
Nov 21, 2014 | 12.16 | 12.22 | 11.99 | 12.09 | 157,488 | +0.06(+0.50%) |
Nov 20, 2014 | 11.90 | 12.05 | 11.90 | 12.03 | 126,122 | +0.02(+0.17%) |
Nov 19, 2014 | 11.93 | 12.01 | 11.92 | 12.01 | 114,628 | +0.05(+0.42%) |
Nov 18, 2014 | 11.97 | 12.00 | 11.90 | 11.96 | 196,194 | +0.01(+0.08%) |
Nov 17, 2014 | 11.96 | 11.99 | 11.90 | 11.95 | 148,592 | -0.09(-0.75%) |
Nov 14, 2014 | 11.97 | 12.05 | 11.97 | 12.04 | 66,050 | -0.11(-0.91%) |
Nov 13, 2014 | 12.17 | 12.17 | 12.10 | 12.15 | 180,574 | +0.03(+0.25%) |
Nov 12, 2014 | 12.08 | 12.13 | 12.05 | 12.12 | 339,506 | -0.08(-0.66%) |
Nov 11, 2014 | 12.05 | 12.20 | 12.02 | 12.20 | 171,269 | +0.10(+0.83%) |
Nov 10, 2014 | 12.13 | 12.14 | 12.04 | 12.10 | 121,415 | -0.03(-0.25%) |
Nov 07, 2014 | 12.07 | 12.13 | 12.06 | 12.13 | 62,195 | +0.02(+0.17%) |
Nov 06, 2014 | 12.15 | 12.15 | 12.03 | 12.11 | 99,218 | -0.04(-0.33%) |
Nov 05, 2014 | 12.13 | 12.20 | 12.07 | 12.15 | 163,365 | +0.03(+0.25%) |
Nov 04, 2014 | 12.15 | 12.20 | 12.05 | 12.12 | 119,687 | -0.11(-0.90%) |
Nov 03, 2014 | 12.16 | 12.27 | 12.16 | 12.23 | 145,998 | +0.05(+0.41%) |
Oct 31, 2014 | 12.22 | 12.22 | 12.14 | 12.18 | 132,479 | +0.15(+1.25%) |
Oct 30, 2014 | 12.06 | 12.09 | 12.00 | 12.03 | 91,743 | -0.05(-0.41%) |
Oct 29, 2014 | 11.45 | 12.10 | 11.45 | 12.08 | 123,480 | -0.01(-0.08%) |
Oct 28, 2014 | 12.07 | 12.09 | 11.99 | 12.09 | 138,619 | +0.09(+0.75%) |
Oct 27, 2014 | 12.01 | 12.05 | 12.05 | 12.00 | 67,154 | -0.05(-0.41%) |
Oct 24, 2014 | 11.94 | 12.05 | 11.92 | 12.05 | 69,174 | +0.14(+1.18%) |
Oct 23, 2014 | 11.88 | 11.95 | 11.84 | 11.91 | 117,184 | +0.13(+1.10%) |
Oct 22, 2014 | 11.84 | 11.85 | 11.74 | 11.78 | 161,806 | +0.01(+0.08%) |
Oct 21, 2014 | 11.63 | 11.78 | 11.62 | 11.77 | 144,875 | +0.23(+1.99%) |
Oct 20, 2014 | 11.45 | 11.55 | 11.45 | 11.54 | 148,673 | +0.08(+0.70%) |
Oct 17, 2014 | 11.42 | 11.61 | 11.42 | 11.46 | 107,451 | +0.09(+0.79%) |
Oct 16, 2014 | 11.06 | 11.38 | 11.02 | 11.37 | 157,792 | +0.12(+1.07%) |
Oct 15, 2014 | 10.89 | 11.25 | 10.89 | 11.25 | 239,463 | -0.14(-1.23%) |
Oct 14, 2014 | 11.51 | 11.51 | 11.33 | 11.39 | 427,040 | -0.07(-0.61%) |
Oct 13, 2014 | 11.52 | 11.61 | 11.38 | 11.46 | 555,826 | -0.10(-0.87%) |
Oct 10, 2014 | 11.68 | 11.70 | 11.40 | 11.56 | 134,114 | -0.16(-1.37%) |
Oct 09, 2014 | 11.92 | 11.92 | 11.70 | 11.72 | 154,495 | -0.21(-1.76%) |
Oct 08, 2014 | 11.76 | 11.93 | 11.70 | 11.93 | 242,760 | +0.14(+1.19%) |
Oct 07, 2014 | 11.82 | 11.84 | 11.75 | 11.79 | 116,548 | -0.05(-0.42%) |
Oct 06, 2014 | 11.90 | 11.92 | 11.76 | 11.84 | 166,333 | -0.02(-0.17%) |
Oct 03, 2014 | 11.84 | 11.88 | 11.83 | 11.86 | 116,025 | +0.07(+0.59%) |
Oct 02, 2014 | 11.90 | 11.91 | 11.64 | 11.79 | 253,156 | -0.11(-0.92%) |
Oct 01, 2014 | 11.95 | 11.95 | 11.85 | 11.90 | 251,535 | -0.03(-0.25%) |
Sep 30, 2014 | 12.02 | 12.02 | 11.88 | 11.93 | 528,435 | -0.04(-0.33%) |
Sep 29, 2014 | 12.05 | 12.06 | 11.92 | 11.97 | 377,264 | -0.14(-1.16%) |
Sep 26, 2014 | 12.07 | 12.14 | 12.07 | 12.11 | 199,194 | +0.03(+0.25%) |
Sep 25, 2014 | 12.14 | 12.14 | 12.05 | 12.08 | 149,360 | -0.09(-0.74%) |
Sep 24, 2014 | 12.12 | 12.19 | 12.06 | 12.17 | 133,812 | +0.00(+0.00%) |
Sep 23, 2014 | 12.22 | 12.22 | 12.14 | 12.17 | 107,372 | -0.09(-0.73%) |
Sep 22, 2014 | 12.30 | 12.36 | 12.25 | 12.26 | 61,962 | -0.09(-0.73%) |
Sep 19, 2014 | 12.40 | 12.44 | 12.34 | 12.35 | 90,229 | -0.04(-0.32%) |
Sep 18, 2014 | 12.36 | 12.41 | 12.35 | 12.39 | 103,700 | +0.03(+0.24%) |
Sep 17, 2014 | 12.39 | 12.42 | 12.32 | 12.36 | 68,412 | +0.01(+0.08%) |
Sep 16, 2014 | 12.37 | 12.38 | 12.32 | 12.35 | 237,412 | -0.08(-0.64%) |
Sep 15, 2014 | 12.56 | 12.56 | 12.42 | 12.43 | 123,767 | -0.10(-0.80%) |
Sep 12, 2014 | 12.57 | 12.59 | 12.52 | 12.53 | 92,763 | -0.07(-0.56%) |
Sep 11, 2014 | 12.60 | 12.62 | 12.56 | 12.60 | 225,111 | -0.05(-0.40%) |
Sep 10, 2014 | 12.58 | 12.68 | 12.54 | 12.65 | 400,140 | +0.08(+0.64%) |
Sep 09, 2014 | 12.59 | 12.60 | 12.53 | 12.57 | 145,996 | -0.02(-0.16%) |
Sep 08, 2014 | 12.55 | 12.63 | 12.55 | 12.59 | 141,408 | -0.03(-0.24%) |
Sep 05, 2014 | 12.57 | 12.62 | 12.52 | 12.62 | 90,494 | +0.00(+0.00%) |
Sep 04, 2014 | 12.67 | 12.68 | 12.62 | 12.62 | 105,287 | -0.12(-0.94%) |
Sep 03, 2014 | 12.70 | 12.74 | 12.61 | 12.74 | 98,577 | +0.00(+0.00%) |
Sep 02, 2014 | 12.66 | 12.74 | 12.63 | 12.74 | 134,421 | +0.08(+0.63%) |
Aug 29, 2014 | 12.64 | 12.66 | 12.66 | 12.66 | 92,500 | -0.01(-0.08%) |
Aug 28, 2014 | 12.61 | 12.68 | 12.60 | 12.67 | 91,634 | -0.02(-0.16%) |
Aug 27, 2014 | 12.67 | 12.71 | 12.64 | 12.69 | 85,138 | -0.01(-0.08%) |
Aug 26, 2014 | 12.64 | 12.71 | 12.62 | 12.70 | 137,855 | +0.06(+0.47%) |
Aug 25, 2014 | 12.62 | 12.64 | 12.58 | 12.64 | 128,885 | +0.07(+0.56%) |
Aug 22, 2014 | 12.61 | 12.61 | 12.56 | 12.57 | 80,037 | -0.07(-0.55%) |
Aug 21, 2014 | 12.62 | 12.65 | 12.60 | 12.64 | 183,339 | +0.02(+0.16%) |
Aug 20, 2014 | 12.57 | 12.62 | 12.50 | 12.62 | 116,416 | -0.01(-0.08%) |
Aug 19, 2014 | 12.60 | 12.64 | 12.56 | 12.63 | 70,871 | +0.07(+0.56%) |
Aug 18, 2014 | 12.50 | 12.56 | 12.48 | 12.56 | 87,196 | +0.11(+0.88%) |
Aug 15, 2014 | 12.46 | 12.46 | 12.39 | 12.45 | 84,078 | -0.02(-0.16%) |
Aug 14, 2014 | 12.45 | 12.47 | 12.45 | 12.47 | 89,095 | -0.05(-0.40%) |
Aug 13, 2014 | 12.54 | 12.55 | 12.54 | 12.52 | 79,566 | +0.02(+0.16%) |
Aug 12, 2014 | 12.49 | 12.51 | 12.41 | 12.50 | 83,477 | -0.01(-0.08%) |
Aug 11, 2014 | 12.36 | 12.53 | 12.36 | 12.51 | 92,705 | +0.11(+0.89%) |
Aug 08, 2014 | 12.35 | 12.36 | 12.28 | 12.40 | 175,559 | +0.08(+0.65%) |
Aug 07, 2014 | 12.37 | 12.40 | 12.31 | 12.32 | 94,611 | -0.08(-0.65%) |
Aug 06, 2014 | 12.34 | 12.41 | 12.31 | 12.40 | 64,252 | +0.02(+0.16%) |
Aug 05, 2014 | 12.41 | 12.42 | 12.35 | 12.38 | 78,917 | -0.12(-0.96%) |
Aug 04, 2014 | 12.39 | 12.50 | 12.35 | 12.50 | 100,134 | +0.08(+0.64%) |
Aug 01, 2014 | 12.44 | 12.50 | 12.37 | 12.42 | 125,520 | -0.01(-0.08%) |
Jul 31, 2014 | 12.57 | 12.60 | 12.43 | 12.43 | 160,579 | -0.18(-1.43%) |
Jul 30, 2014 | 12.65 | 12.72 | 12.59 | 12.61 | 130,411 | -0.08(-0.63%) |
Jul 29, 2014 | 12.75 | 12.77 | 12.68 | 12.69 | 84,037 | -0.07(-0.56%) |
Jul 28, 2014 | 12.77 | 12.78 | 12.71 | 12.76 | 97,815 | -0.03(-0.23%) |
Jul 25, 2014 | 12.83 | 12.83 | 12.76 | 12.79 | 82,116 | -0.06(-0.47%) |
Jul 24, 2014 | 12.83 | 12.87 | 12.82 | 12.85 | 86,143 | +0.00(+0.00%) |
Jul 23, 2014 | 12.77 | 12.88 | 12.77 | 12.85 | 55,119 | +0.05(+0.39%) |
Jul 22, 2014 | 12.83 | 12.85 | 12.77 | 12.80 | 61,498 | +0.00(+0.00%) |
Jul 21, 2014 | 12.82 | 12.86 | 12.78 | 12.80 | 118,721 | -0.08(-0.62%) |
Jul 18, 2014 | 12.85 | 12.88 | 12.75 | 12.88 | 77,166 | +0.04(+0.31%) |
Jul 17, 2014 | 12.88 | 12.91 | 12.80 | 12.84 | 115,668 | -0.09(-0.70%) |
Jul 16, 2014 | 12.95 | 12.95 | 12.76 | 12.93 | 105,971 | -0.04(-0.31%) |
Jul 15, 2014 | 12.99 | 13.00 | 12.90 | 12.97 | 118,768 | -0.03(-0.23%) |
Jul 14, 2014 | 13.03 | 13.03 | 12.92 | 13.00 | 159,958 | -0.01(-0.08%) |
Jul 11, 2014 | 12.90 | 13.06 | 12.87 | 13.01 | 199,292 | +0.15(+1.17%) |
Jul 10, 2014 | 12.93 | 12.94 | 12.81 | 12.86 | 157,344 | -0.07(-0.54%) |
Jul 09, 2014 | 12.92 | 12.94 | 12.88 | 12.93 | 71,925 | +0.00(+0.00%) |
Jul 08, 2014 | 12.95 | 12.95 | 12.87 | 12.93 | 155,854 | -0.10(-0.77%) |
Jul 07, 2014 | 13.01 | 13.03 | 12.98 | 13.03 | 107,803 | +0.00(+0.00%) |
Jul 03, 2014 | 13.01 | 13.03 | 13.03 | 13.03 | 57,800 | +0.00(+0.00%) |
Jul 02, 2014 | 13.10 | 13.10 | 12.95 | 13.03 | 144,187 | -0.12(-0.91%) |
Jul 01, 2014 | 12.95 | 13.15 | 12.95 | 13.15 | 183,509 | +0.15(+1.15%) |
Jun 30, 2014 | 12.81 | 13.00 | 12.80 | 13.00 | 284,245 | +0.11(+0.85%) |
Jun 27, 2014 | 12.81 | 12.89 | 12.75 | 12.89 | 184,215 | +0.04(+0.31%) |
Jun 26, 2014 | 12.87 | 12.87 | 12.80 | 12.85 | 99,361 | +0.00(+0.00%) |
Jun 25, 2014 | 12.80 | 12.85 | 12.76 | 12.85 | 114,618 | +0.01(+0.08%) |
Jun 24, 2014 | 12.82 | 12.86 | 12.80 | 12.84 | 179,017 | +0.00(+0.00%) |
Jun 23, 2014 | 12.87 | 12.88 | 12.83 | 12.84 | 138,947 | -0.01(-0.08%) |
Jun 20, 2014 | 12.84 | 12.89 | 12.81 | 12.85 | 105,464 | -0.03(-0.23%) |
Jun 19, 2014 | 12.80 | 12.88 | 12.77 | 12.88 | 104,715 | +0.02(+0.16%) |
Jun 18, 2014 | 12.79 | 12.86 | 12.71 | 12.86 | 106,782 | +0.07(+0.55%) |
Jun 17, 2014 | 12.80 | 12.81 | 12.70 | 12.79 | 92,960 | -0.04(-0.31%) |
Jun 16, 2014 | 12.79 | 12.83 | 12.74 | 12.83 | 118,004 | -0.04(-0.31%) |
Jun 13, 2014 | 12.89 | 12.90 | 12.79 | 12.87 | 65,099 | +0.01(+0.08%) |
Jun 12, 2014 | 12.90 | 12.92 | 12.81 | 12.86 | 135,259 | -0.04(-0.31%) |
Jun 11, 2014 | 12.88 | 12.91 | 12.84 | 12.90 | 66,419 | -0.07(-0.54%) |
Jun 10, 2014 | 12.95 | 12.97 | 12.85 | 12.97 | 131,684 | +0.06(+0.46%) |
Jun 06, 2014 | 12.82 | 12.91 | 12.79 | 12.91 | 132,128 | +0.05(+0.39%) |
Jun 05, 2014 | 12.83 | 12.87 | 12.75 | 12.86 | 109,984 | +0.02(+0.16%) |
Jun 04, 2014 | 12.84 | 12.85 | 12.76 | 12.84 | 179,888 | -0.02(-0.16%) |
Jun 03, 2014 | 12.77 | 12.86 | 12.73 | 12.86 | 154,371 | -0.01(-0.08%) |