Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.46 | 12.65 | 12.29 | 12.36 | 5,172,597 | +0.09(+0.72%) |
Jul 30, 2015 | 12.14 | 12.28 | 12.10 | 12.27 | 2,525,607 | +0.11(+0.91%) |
Jul 29, 2015 | 12.15 | 12.29 | 12.07 | 12.16 | 3,270,290 | +0.01(+0.07%) |
Jul 28, 2015 | 11.94 | 12.17 | 11.79 | 12.15 | 4,354,504 | +0.22(+1.88%) |
Jul 27, 2015 | 12.03 | 12.03 | 11.86 | 11.92 | 2,507,546 | -0.15(-1.27%) |
Jul 24, 2015 | 11.98 | 12.14 | 11.95 | 12.08 | 3,361,055 | +0.05(+0.38%) |
Jul 23, 2015 | 12.17 | 12.19 | 11.97 | 12.03 | 3,693,990 | -0.10(-0.82%) |
Jul 22, 2015 | 12.53 | 12.53 | 12.08 | 12.13 | 4,388,182 | -0.50(-3.93%) |
Jul 21, 2015 | 12.74 | 12.80 | 12.55 | 12.63 | 2,453,474 | -0.09(-0.67%) |
Jul 20, 2015 | 13.04 | 13.04 | 12.65 | 12.71 | 2,265,397 | -0.29(-2.27%) |
Jul 17, 2015 | 13.05 | 13.07 | 12.88 | 13.01 | 3,032,153 | +0.01(+0.11%) |
Jul 16, 2015 | 12.90 | 13.05 | 12.78 | 12.99 | 1,696,730 | +0.15(+1.19%) |
Jul 15, 2015 | 12.87 | 13.04 | 12.76 | 12.84 | 2,362,920 | -0.10(-0.79%) |
Jul 14, 2015 | 13.04 | 13.05 | 12.87 | 12.94 | 2,375,379 | -0.14(-1.04%) |
Jul 13, 2015 | 13.05 | 13.16 | 12.94 | 13.08 | 2,390,165 | +0.18(+1.39%) |
Jul 10, 2015 | 12.96 | 12.99 | 12.76 | 12.90 | 2,515,253 | +0.09(+0.66%) |
Jul 09, 2015 | 13.11 | 13.16 | 12.78 | 12.82 | 3,329,771 | -0.16(-1.22%) |
Jul 08, 2015 | 12.97 | 13.13 | 12.89 | 12.97 | 3,002,706 | -0.12(-0.89%) |
Jul 07, 2015 | 12.86 | 13.11 | 12.66 | 13.09 | 3,562,817 | +0.18(+1.41%) |
Jul 06, 2015 | 13.01 | 13.12 | 12.87 | 12.91 | 2,644,021 | -0.39(-2.96%) |
Jul 02, 2015 | 13.14 | 13.30 | 13.30 | 13.30 | 3,122,442 | +0.18(+1.38%) |
Jul 01, 2015 | 13.29 | 13.29 | 13.07 | 13.12 | 3,234,645 | -0.15(-1.13%) |
Jun 30, 2015 | 13.29 | 13.34 | 13.12 | 13.27 | 3,740,860 | +0.00(+0.00%) |
Jun 29, 2015 | 13.45 | 13.45 | 13.20 | 13.27 | 2,973,600 | -0.37(-2.74%) |
Jun 26, 2015 | 13.69 | 13.69 | 13.48 | 13.65 | 4,969,908 | -0.12(-0.87%) |
Jun 25, 2015 | 13.83 | 13.92 | 13.73 | 13.77 | 3,873,527 | -0.07(-0.53%) |
Jun 24, 2015 | 13.62 | 13.89 | 13.62 | 13.84 | 4,044,922 | +0.14(+1.06%) |
Jun 23, 2015 | 13.52 | 13.72 | 13.51 | 13.69 | 4,069,589 | +0.17(+1.26%) |
Jun 22, 2015 | 13.24 | 13.59 | 13.24 | 13.52 | 5,056,097 | +0.27(+2.01%) |
Jun 19, 2015 | 12.77 | 13.33 | 12.76 | 13.26 | 6,054,718 | +0.36(+2.82%) |
Jun 18, 2015 | 12.91 | 12.97 | 12.82 | 12.89 | 2,510,719 | +0.02(+0.15%) |
Jun 17, 2015 | 12.84 | 12.91 | 12.69 | 12.88 | 2,245,511 | +0.07(+0.53%) |
Jun 16, 2015 | 12.82 | 12.91 | 12.69 | 12.81 | 2,134,263 | -0.04(-0.31%) |
Jun 15, 2015 | 12.78 | 12.90 | 12.74 | 12.85 | 3,978,753 | +0.00(+0.00%) |
Jun 12, 2015 | 12.92 | 12.94 | 12.73 | 12.85 | 5,090,141 | -0.21(-1.61%) |
Jun 11, 2015 | 13.13 | 13.16 | 13.04 | 13.06 | 1,668,432 | -0.09(-0.69%) |
Jun 10, 2015 | 13.23 | 13.34 | 13.13 | 13.15 | 2,539,148 | +0.11(+0.85%) |
Jun 09, 2015 | 12.95 | 13.14 | 12.85 | 13.04 | 2,860,043 | +0.16(+1.21%) |
Jun 08, 2015 | 13.29 | 13.30 | 12.79 | 12.88 | 5,452,376 | -0.45(-3.34%) |
Jun 05, 2015 | 13.32 | 13.46 | 13.25 | 13.33 | 2,974,129 | -0.10(-0.74%) |
Jun 04, 2015 | 13.64 | 13.68 | 13.38 | 13.43 | 3,555,932 | -0.31(-2.27%) |
Jun 03, 2015 | 13.81 | 13.88 | 13.71 | 13.74 | 2,472,476 | -0.12(-0.86%) |
Jun 02, 2015 | 13.80 | 13.91 | 13.75 | 13.86 | 3,084,026 | +0.17(+1.24%) |
Jun 01, 2015 | 13.66 | 13.87 | 13.59 | 13.69 | 2,906,854 | +0.09(+0.69%) |
May 29, 2015 | 13.72 | 13.72 | 13.51 | 13.59 | 3,032,622 | -0.19(-1.40%) |
May 28, 2015 | 13.65 | 13.79 | 13.63 | 13.79 | 2,586,261 | +0.04(+0.31%) |
May 27, 2015 | 13.77 | 13.82 | 13.64 | 13.74 | 3,622,463 | -0.07(-0.51%) |
May 26, 2015 | 13.88 | 13.93 | 13.70 | 13.81 | 4,747,321 | -0.49(-3.41%) |
May 22, 2015 | 14.44 | 14.30 | 14.30 | 14.30 | 2,043,319 | -0.20(-1.37%) |
May 21, 2015 | 14.25 | 14.55 | 14.22 | 14.50 | 2,293,696 | +0.31(+2.16%) |
May 20, 2015 | 14.31 | 14.38 | 14.12 | 14.19 | 2,500,989 | -0.07(-0.52%) |
May 19, 2015 | 14.37 | 14.46 | 14.17 | 14.27 | 2,588,447 | -0.22(-1.49%) |
May 18, 2015 | 14.56 | 14.57 | 14.44 | 14.48 | 1,039,339 | -0.09(-0.58%) |
May 15, 2015 | 14.26 | 14.59 | 14.11 | 14.57 | 2,607,050 | +0.27(+1.90%) |
May 14, 2015 | 14.53 | 14.59 | 14.26 | 14.30 | 2,234,427 | -0.17(-1.18%) |
May 13, 2015 | 14.68 | 14.74 | 14.40 | 14.47 | 1,941,495 | +0.06(+0.42%) |
May 12, 2015 | 14.37 | 14.53 | 14.26 | 14.41 | 2,603,611 | +0.06(+0.45%) |
May 11, 2015 | 14.33 | 14.44 | 14.23 | 14.34 | 2,779,207 | +0.01(+0.04%) |
May 08, 2015 | 14.13 | 14.35 | 14.04 | 14.34 | 4,433,260 | +0.26(+1.82%) |
May 07, 2015 | 14.08 | 14.09 | 13.83 | 14.08 | 2,854,102 | -0.07(-0.49%) |
May 06, 2015 | 14.48 | 14.48 | 14.05 | 14.15 | 5,248,637 | -0.35(-2.39%) |
May 05, 2015 | 14.72 | 14.76 | 14.38 | 14.50 | 2,549,513 | -0.17(-1.18%) |
May 04, 2015 | 14.56 | 14.68 | 14.54 | 14.67 | 2,840,370 | +0.12(+0.84%) |
May 01, 2015 | 14.51 | 14.63 | 14.44 | 14.55 | 3,092,722 | -0.05(-0.36%) |
Apr 30, 2015 | 14.75 | 14.78 | 14.55 | 14.60 | 4,847,347 | -0.27(-1.84%) |
Apr 29, 2015 | 14.96 | 15.04 | 14.79 | 14.87 | 2,292,748 | -0.15(-0.98%) |
Apr 28, 2015 | 15.11 | 15.16 | 14.95 | 15.02 | 2,205,733 | -0.15(-0.98%) |
Apr 27, 2015 | 15.08 | 15.18 | 14.96 | 15.17 | 2,326,417 | +0.15(+1.00%) |
Apr 24, 2015 | 15.00 | 15.11 | 14.95 | 15.02 | 2,643,320 | +0.03(+0.22%) |
Apr 23, 2015 | 14.80 | 15.16 | 14.74 | 14.98 | 4,145,306 | +0.10(+0.69%) |
Apr 22, 2015 | 14.79 | 14.92 | 14.63 | 14.88 | 2,074,388 | +0.13(+0.85%) |
Apr 21, 2015 | 14.85 | 14.90 | 14.64 | 14.76 | 2,936,335 | -0.13(-0.84%) |
Apr 20, 2015 | 14.80 | 15.09 | 14.74 | 14.88 | 3,555,935 | +0.10(+0.68%) |
Apr 17, 2015 | 14.72 | 14.81 | 14.61 | 14.78 | 2,698,017 | +0.04(+0.25%) |
Apr 16, 2015 | 14.57 | 14.84 | 14.38 | 14.74 | 3,985,565 | +0.17(+1.15%) |
Apr 15, 2015 | 14.35 | 14.60 | 14.35 | 14.58 | 2,464,462 | +0.28(+1.93%) |
Apr 14, 2015 | 14.20 | 14.44 | 14.18 | 14.30 | 4,804,655 | +0.24(+1.73%) |
Apr 13, 2015 | 14.07 | 14.19 | 14.00 | 14.06 | 2,223,717 | +0.01(+0.10%) |
Apr 10, 2015 | 13.93 | 14.07 | 13.91 | 14.04 | 1,389,356 | +0.10(+0.70%) |
Apr 09, 2015 | 13.77 | 14.02 | 13.77 | 13.95 | 2,431,886 | +0.17(+1.21%) |
Apr 08, 2015 | 13.89 | 14.03 | 13.77 | 13.78 | 4,470,916 | -0.05(-0.36%) |
Apr 07, 2015 | 13.72 | 14.05 | 13.69 | 13.83 | 4,166,276 | +0.10(+0.73%) |
Apr 06, 2015 | 13.54 | 13.77 | 13.52 | 13.73 | 4,208,190 | +0.27(+2.03%) |
Apr 02, 2015 | 13.26 | 13.46 | 13.46 | 13.46 | 1,914,506 | +0.18(+1.35%) |
Apr 01, 2015 | 13.51 | 13.56 | 13.25 | 13.28 | 2,891,224 | -0.25(-1.88%) |
Mar 31, 2015 | 13.38 | 13.63 | 13.28 | 13.53 | 2,824,910 | +0.04(+0.33%) |
Mar 30, 2015 | 13.52 | 13.76 | 13.45 | 13.49 | 2,603,026 | -0.04(-0.29%) |
Mar 27, 2015 | 13.67 | 13.71 | 13.37 | 13.52 | 3,021,382 | -0.14(-1.04%) |
Mar 26, 2015 | 13.97 | 14.07 | 13.63 | 13.67 | 2,240,091 | -0.26(-1.84%) |
Mar 25, 2015 | 13.88 | 13.98 | 13.85 | 13.92 | 4,585,822 | +0.08(+0.56%) |
Mar 24, 2015 | 13.55 | 13.90 | 13.44 | 13.85 | 4,357,619 | +0.33(+2.46%) |
Mar 23, 2015 | 13.59 | 13.70 | 13.40 | 13.51 | 2,763,023 | +0.00(+0.00%) |
Mar 20, 2015 | 13.51 | 13.67 | 13.44 | 13.51 | 3,640,233 | +0.18(+1.36%) |
Mar 19, 2015 | 13.58 | 13.61 | 13.32 | 13.33 | 2,458,634 | -0.43(-3.12%) |
Mar 18, 2015 | 13.32 | 13.81 | 13.27 | 13.76 | 3,324,226 | +0.36(+2.71%) |
Mar 17, 2015 | 13.01 | 13.46 | 12.98 | 13.40 | 4,694,972 | +0.38(+2.96%) |
Mar 16, 2015 | 12.91 | 13.07 | 12.83 | 13.01 | 2,202,672 | +0.13(+1.00%) |
Mar 13, 2015 | 12.81 | 12.92 | 12.72 | 12.89 | 2,886,532 | -0.04(-0.30%) |
Mar 12, 2015 | 12.81 | 12.94 | 12.69 | 12.92 | 3,249,542 | +0.21(+1.67%) |
Mar 11, 2015 | 12.68 | 12.75 | 12.56 | 12.71 | 2,049,095 | +0.04(+0.33%) |
Mar 10, 2015 | 12.78 | 12.87 | 12.65 | 12.67 | 2,111,104 | -0.25(-1.92%) |
Mar 09, 2015 | 13.14 | 13.30 | 12.91 | 12.92 | 2,850,206 | -0.15(-1.11%) |
Mar 06, 2015 | 12.90 | 13.11 | 12.88 | 13.06 | 5,812,942 | +0.09(+0.73%) |
Mar 05, 2015 | 12.92 | 13.03 | 12.89 | 12.97 | 3,726,194 | +0.05(+0.41%) |
Mar 04, 2015 | 12.90 | 12.96 | 12.81 | 12.92 | 4,314,117 | -0.04(-0.30%) |
Mar 03, 2015 | 13.01 | 13.07 | 12.84 | 12.96 | 4,486,950 | +0.01(+0.11%) |
Mar 02, 2015 | 12.96 | 13.07 | 12.90 | 12.94 | 3,064,494 | -0.01(-0.11%) |
Feb 27, 2015 | 12.87 | 13.12 | 12.85 | 12.96 | 4,833,927 | +0.12(+0.96%) |
Feb 26, 2015 | 13.18 | 13.18 | 12.81 | 12.83 | 4,820,911 | -0.45(-3.38%) |
Feb 25, 2015 | 13.56 | 13.65 | 13.24 | 13.28 | 3,404,979 | -0.21(-1.55%) |
Feb 24, 2015 | 13.55 | 13.58 | 13.39 | 13.49 | 4,138,005 | -0.08(-0.62%) |
Feb 23, 2015 | 13.64 | 13.71 | 13.49 | 13.57 | 2,828,096 | -0.16(-1.18%) |
Feb 20, 2015 | 13.74 | 13.86 | 13.64 | 13.74 | 2,631,337 | -0.03(-0.18%) |
Feb 19, 2015 | 13.68 | 13.87 | 13.66 | 13.76 | 2,624,064 | -0.08(-0.54%) |
Feb 18, 2015 | 13.81 | 13.91 | 13.68 | 13.84 | 1,722,389 | -0.10(-0.74%) |
Feb 17, 2015 | 13.84 | 14.08 | 13.83 | 13.94 | 1,944,082 | +0.17(+1.22%) |
Feb 13, 2015 | 13.95 | 13.77 | 13.77 | 13.77 | 1,765,748 | -0.06(-0.44%) |
Feb 12, 2015 | 13.74 | 13.97 | 13.71 | 13.83 | 2,620,332 | +0.27(+1.95%) |
Feb 11, 2015 | 13.41 | 13.70 | 13.37 | 13.57 | 2,727,091 | +0.21(+1.58%) |
Feb 10, 2015 | 13.38 | 13.41 | 13.06 | 13.36 | 2,581,804 | -0.02(-0.12%) |
Feb 09, 2015 | 13.48 | 13.64 | 13.31 | 13.37 | 3,344,631 | -0.02(-0.16%) |
Feb 06, 2015 | 13.93 | 13.96 | 13.24 | 13.40 | 4,663,871 | -0.52(-3.74%) |
Feb 05, 2015 | 13.86 | 13.97 | 13.83 | 13.92 | 4,278,604 | +0.21(+1.56%) |
Feb 04, 2015 | 13.78 | 13.83 | 13.44 | 13.70 | 3,983,474 | -0.23(-1.63%) |
Feb 03, 2015 | 13.78 | 14.08 | 13.66 | 13.93 | 4,605,627 | +0.28(+2.07%) |
Feb 02, 2015 | 13.60 | 13.68 | 13.41 | 13.65 | 2,601,088 | +0.37(+2.79%) |
Jan 30, 2015 | 13.15 | 13.48 | 13.02 | 13.28 | 3,459,171 | -0.12(-0.90%) |
Jan 29, 2015 | 13.46 | 13.75 | 13.24 | 13.40 | 3,546,039 | -0.09(-0.63%) |
Jan 28, 2015 | 13.86 | 13.91 | 13.48 | 13.48 | 3,007,662 | -0.37(-2.65%) |
Jan 27, 2015 | 13.68 | 13.93 | 13.65 | 13.85 | 2,882,690 | +0.13(+0.92%) |
Jan 26, 2015 | 13.62 | 13.87 | 13.53 | 13.73 | 2,663,030 | +0.10(+0.70%) |
Jan 23, 2015 | 13.59 | 13.75 | 13.59 | 13.63 | 2,986,008 | +0.05(+0.40%) |
Jan 22, 2015 | 13.34 | 13.69 | 13.29 | 13.57 | 4,260,608 | +0.27(+2.02%) |
Jan 21, 2015 | 12.90 | 13.32 | 12.89 | 13.31 | 5,688,156 | +0.38(+2.93%) |
Jan 20, 2015 | 12.91 | 13.08 | 12.56 | 12.93 | 6,897,659 | -0.03(-0.23%) |
Jan 16, 2015 | 12.32 | 12.97 | 12.27 | 12.96 | 5,605,788 | +0.61(+4.95%) |
Jan 15, 2015 | 12.49 | 12.49 | 12.20 | 12.35 | 5,000,460 | +0.01(+0.07%) |
Jan 14, 2015 | 12.16 | 12.41 | 12.06 | 12.34 | 4,672,150 | +0.07(+0.60%) |
Jan 13, 2015 | 12.53 | 12.63 | 12.13 | 12.26 | 5,439,266 | -0.25(-1.99%) |
Jan 12, 2015 | 12.72 | 12.75 | 12.46 | 12.51 | 5,365,762 | -0.30(-2.37%) |
Jan 09, 2015 | 13.00 | 13.10 | 12.80 | 12.82 | 5,291,987 | -0.19(-1.48%) |
Jan 08, 2015 | 13.11 | 13.14 | 12.93 | 13.01 | 5,551,994 | +0.14(+1.06%) |
Jan 07, 2015 | 13.14 | 13.14 | 12.80 | 12.87 | 4,789,379 | -0.11(-0.84%) |
Jan 06, 2015 | 13.46 | 13.46 | 12.86 | 12.98 | 5,474,452 | -0.56(-4.17%) |
Jan 05, 2015 | 13.96 | 14.07 | 13.52 | 13.55 | 4,471,745 | -0.54(-3.82%) |
Jan 02, 2015 | 13.99 | 14.19 | 13.99 | 14.08 | 2,712,364 | -0.01(-0.08%) |
Dec 31, 2014 | 14.05 | 14.10 | 14.10 | 14.10 | 2,901,080 | +0.00(+0.02%) |
Dec 30, 2014 | 14.02 | 14.15 | 13.91 | 14.09 | 2,259,954 | +0.04(+0.27%) |
Dec 29, 2014 | 13.98 | 14.20 | 13.92 | 14.05 | 3,745,873 | +0.08(+0.55%) |
Dec 26, 2014 | 13.90 | 14.05 | 13.88 | 13.98 | 1,628,555 | +0.10(+0.69%) |
Dec 24, 2014 | 13.84 | 13.88 | 13.88 | 13.88 | 1,356,074 | +0.04(+0.32%) |
Dec 23, 2014 | 13.83 | 13.95 | 13.72 | 13.84 | 2,777,848 | +0.13(+0.94%) |
Dec 22, 2014 | 13.58 | 13.76 | 13.43 | 13.71 | 3,648,237 | +0.06(+0.44%) |
Dec 19, 2014 | 13.34 | 13.72 | 13.23 | 13.65 | 5,800,085 | +0.40(+3.00%) |
Dec 18, 2014 | 13.35 | 13.54 | 12.99 | 13.25 | 3,509,599 | +0.26(+1.98%) |
Dec 17, 2014 | 12.88 | 13.13 | 12.71 | 12.99 | 5,782,691 | +0.13(+1.00%) |
Dec 16, 2014 | 12.75 | 13.12 | 12.75 | 12.86 | 4,384,202 | +0.06(+0.49%) |
Dec 15, 2014 | 12.87 | 13.17 | 12.63 | 12.80 | 3,872,847 | -0.07(-0.55%) |
Dec 12, 2014 | 13.05 | 13.23 | 12.77 | 12.87 | 3,915,291 | -0.29(-2.21%) |
Dec 11, 2014 | 13.08 | 13.48 | 13.08 | 13.16 | 4,355,716 | +0.01(+0.04%) |
Dec 10, 2014 | 13.40 | 13.46 | 12.94 | 13.16 | 7,872,125 | -0.40(-2.95%) |
Dec 09, 2014 | 13.39 | 13.57 | 13.28 | 13.56 | 7,819,600 | +0.13(+0.94%) |
Dec 08, 2014 | 13.78 | 13.95 | 13.31 | 13.43 | 9,169,843 | -0.59(-4.22%) |
Dec 05, 2014 | 14.13 | 14.48 | 13.98 | 14.02 | 9,686,526 | -0.45(-3.13%) |
Dec 04, 2014 | 15.04 | 15.68 | 14.36 | 14.48 | 26,024,108 | +1.35(+10.28%) |
Dec 03, 2014 | 12.71 | 13.15 | 12.67 | 13.13 | 4,193,571 | +0.47(+3.70%) |
Dec 02, 2014 | 12.54 | 12.75 | 12.50 | 12.66 | 4,447,720 | +0.09(+0.70%) |
Dec 01, 2014 | 12.66 | 12.76 | 12.42 | 12.57 | 4,899,240 | -0.04(-0.28%) |
Nov 28, 2014 | 12.70 | 12.73 | 12.55 | 12.61 | 2,614,543 | -0.46(-3.55%) |
Nov 26, 2014 | 12.91 | 13.07 | 13.07 | 13.07 | 4,753,555 | +0.19(+1.49%) |
Nov 25, 2014 | 12.79 | 13.01 | 12.75 | 12.88 | 4,211,089 | +0.13(+1.05%) |
Nov 24, 2014 | 12.76 | 12.91 | 12.72 | 12.74 | 2,712,050 | -0.03(-0.26%) |
Nov 21, 2014 | 12.86 | 12.90 | 12.73 | 12.78 | 2,490,038 | +0.05(+0.37%) |
Nov 20, 2014 | 12.61 | 12.80 | 12.57 | 12.73 | 2,967,698 | +0.12(+0.93%) |
Nov 19, 2014 | 12.54 | 12.67 | 12.46 | 12.61 | 4,336,341 | +0.15(+1.17%) |
Nov 18, 2014 | 12.43 | 12.57 | 12.42 | 12.47 | 3,169,756 | +0.09(+0.73%) |
Nov 17, 2014 | 12.37 | 12.53 | 12.35 | 12.38 | 4,009,428 | -0.06(-0.51%) |
Nov 14, 2014 | 12.50 | 12.54 | 12.42 | 12.44 | 2,000,301 | -0.02(-0.15%) |
Nov 13, 2014 | 12.58 | 12.67 | 12.41 | 12.46 | 3,961,415 | -0.11(-0.87%) |
Nov 12, 2014 | 12.54 | 12.64 | 12.45 | 12.57 | 3,904,907 | +0.12(+0.95%) |
Nov 11, 2014 | 12.28 | 12.46 | 12.15 | 12.45 | 4,393,838 | +0.18(+1.43%) |
Nov 10, 2014 | 12.59 | 12.59 | 12.23 | 12.27 | 3,328,631 | -0.13(-1.07%) |
Nov 07, 2014 | 12.26 | 12.49 | 12.25 | 12.41 | 4,247,852 | +0.21(+1.71%) |
Nov 06, 2014 | 12.32 | 12.41 | 12.16 | 12.20 | 3,984,652 | -0.16(-1.27%) |
Nov 05, 2014 | 12.45 | 12.50 | 12.30 | 12.36 | 3,895,238 | -0.03(-0.24%) |
Nov 04, 2014 | 12.64 | 12.68 | 12.29 | 12.39 | 5,258,746 | -0.27(-2.13%) |
Nov 03, 2014 | 12.78 | 12.80 | 12.63 | 12.66 | 5,034,429 | -0.14(-1.12%) |
Oct 31, 2014 | 12.74 | 13.00 | 12.73 | 12.80 | 4,205,665 | +0.02(+0.17%) |
Oct 30, 2014 | 12.76 | 12.90 | 12.73 | 12.78 | 3,267,954 | -0.02(-0.15%) |
Oct 29, 2014 | 12.95 | 12.98 | 12.65 | 12.80 | 4,201,561 | -0.09(-0.69%) |
Oct 28, 2014 | 12.66 | 12.90 | 12.58 | 12.89 | 3,579,876 | +0.30(+2.41%) |
Oct 27, 2014 | 12.59 | 12.65 | 12.65 | 12.58 | 2,146,111 | -0.07(-0.55%) |
Oct 24, 2014 | 12.63 | 12.71 | 12.52 | 12.65 | 3,017,816 | +0.07(+0.58%) |
Oct 23, 2014 | 12.36 | 12.66 | 12.36 | 12.58 | 4,133,743 | +0.31(+2.51%) |
Oct 22, 2014 | 12.52 | 12.65 | 12.26 | 12.27 | 5,121,910 | -0.30(-2.41%) |
Oct 21, 2014 | 12.47 | 12.58 | 12.39 | 12.57 | 3,297,149 | +0.21(+1.73%) |
Oct 20, 2014 | 12.21 | 12.39 | 12.12 | 12.36 | 3,790,436 | +0.14(+1.15%) |
Oct 17, 2014 | 12.28 | 12.30 | 12.08 | 12.22 | 5,018,995 | +0.02(+0.20%) |
Oct 16, 2014 | 11.71 | 12.34 | 11.64 | 12.20 | 6,799,227 | +0.37(+3.13%) |
Oct 15, 2014 | 11.56 | 11.87 | 11.39 | 11.83 | 6,061,697 | +0.20(+1.72%) |
Oct 14, 2014 | 11.81 | 12.03 | 11.57 | 11.63 | 5,613,110 | -0.14(-1.19%) |
Oct 13, 2014 | 12.11 | 12.26 | 11.76 | 11.77 | 4,033,717 | -0.36(-3.01%) |
Oct 10, 2014 | 12.28 | 12.32 | 12.01 | 12.13 | 5,934,526 | -0.19(-1.56%) |
Oct 09, 2014 | 12.53 | 12.54 | 12.26 | 12.32 | 6,334,943 | -0.22(-1.77%) |
Oct 08, 2014 | 12.54 | 12.59 | 12.28 | 12.54 | 3,638,384 | +0.00(+0.02%) |
Oct 07, 2014 | 12.64 | 12.71 | 12.53 | 12.54 | 2,966,967 | -0.15(-1.17%) |
Oct 06, 2014 | 12.69 | 12.74 | 12.60 | 12.69 | 3,543,805 | +0.09(+0.73%) |
Oct 03, 2014 | 12.64 | 12.69 | 12.50 | 12.60 | 6,383,428 | -0.08(-0.60%) |
Oct 02, 2014 | 12.84 | 12.84 | 12.30 | 12.67 | 7,617,948 | -0.15(-1.14%) |
Oct 01, 2014 | 12.93 | 13.04 | 12.75 | 12.82 | 7,365,583 | -0.12(-0.92%) |
Sep 30, 2014 | 12.96 | 13.09 | 12.89 | 12.94 | 7,351,784 | -0.11(-0.83%) |
Sep 29, 2014 | 12.97 | 13.09 | 12.80 | 13.05 | 4,045,906 | +0.01(+0.10%) |
Sep 26, 2014 | 12.89 | 13.09 | 12.78 | 13.03 | 3,004,395 | +0.12(+0.96%) |
Sep 25, 2014 | 13.25 | 13.25 | 12.91 | 12.91 | 7,359,270 | -0.36(-2.75%) |
Sep 24, 2014 | 13.41 | 13.45 | 13.20 | 13.27 | 4,371,004 | -0.18(-1.37%) |
Sep 23, 2014 | 13.51 | 13.64 | 13.42 | 13.46 | 3,012,506 | -0.16(-1.21%) |
Sep 22, 2014 | 13.81 | 13.85 | 13.60 | 13.62 | 3,879,956 | -0.30(-2.15%) |
Sep 19, 2014 | 13.67 | 14.04 | 13.65 | 13.92 | 6,156,990 | +0.30(+2.18%) |
Sep 18, 2014 | 13.38 | 13.63 | 13.27 | 13.63 | 4,967,125 | +0.30(+2.27%) |
Sep 17, 2014 | 13.63 | 13.64 | 13.30 | 13.32 | 4,417,098 | -0.16(-1.22%) |
Sep 16, 2014 | 13.35 | 13.58 | 13.31 | 13.49 | 2,078,066 | +0.13(+0.99%) |
Sep 15, 2014 | 13.44 | 13.45 | 13.22 | 13.36 | 2,592,844 | -0.08(-0.58%) |
Sep 12, 2014 | 13.62 | 13.62 | 13.39 | 13.43 | 3,127,962 | -0.24(-1.72%) |
Sep 11, 2014 | 13.71 | 13.81 | 13.61 | 13.67 | 2,150,136 | -0.11(-0.80%) |
Sep 10, 2014 | 13.83 | 13.88 | 13.67 | 13.78 | 2,583,090 | -0.04(-0.27%) |
Sep 09, 2014 | 13.61 | 13.87 | 13.57 | 13.82 | 4,298,531 | +0.17(+1.25%) |
Sep 08, 2014 | 13.65 | 13.69 | 13.58 | 13.65 | 3,236,998 | -0.07(-0.51%) |
Sep 05, 2014 | 13.66 | 13.75 | 13.56 | 13.72 | 3,609,089 | +0.06(+0.47%) |
Sep 04, 2014 | 13.74 | 13.76 | 13.59 | 13.65 | 2,899,300 | -0.04(-0.26%) |
Sep 03, 2014 | 13.59 | 13.73 | 13.58 | 13.69 | 3,125,645 | +0.10(+0.74%) |
Sep 02, 2014 | 13.45 | 13.61 | 12.89 | 13.59 | 2,910,416 | +0.12(+0.86%) |
Aug 29, 2014 | 13.57 | 13.47 | 13.47 | 13.47 | 3,604,060 | -0.11(-0.82%) |
Aug 28, 2014 | 13.63 | 13.65 | 13.51 | 13.58 | 2,812,377 | -0.03(-0.24%) |
Aug 27, 2014 | 13.52 | 13.63 | 13.49 | 13.62 | 3,268,206 | +0.18(+1.37%) |
Aug 26, 2014 | 13.49 | 13.54 | 13.41 | 13.43 | 2,020,498 | -0.06(-0.46%) |
Aug 25, 2014 | 13.50 | 13.55 | 13.45 | 13.49 | 4,189,151 | +0.03(+0.20%) |
Aug 22, 2014 | 13.57 | 13.59 | 13.45 | 13.47 | 6,675,168 | -0.10(-0.76%) |
Aug 21, 2014 | 13.65 | 13.67 | 13.54 | 13.57 | 4,754,522 | -0.03(-0.24%) |
Aug 20, 2014 | 13.44 | 13.61 | 13.42 | 13.60 | 2,822,938 | +0.15(+1.12%) |
Aug 19, 2014 | 13.35 | 13.49 | 13.35 | 13.45 | 2,460,837 | +0.08(+0.63%) |
Aug 18, 2014 | 13.39 | 13.46 | 13.36 | 13.37 | 1,953,463 | +0.01(+0.10%) |
Aug 15, 2014 | 13.34 | 13.40 | 13.15 | 13.35 | 3,711,087 | +0.07(+0.53%) |
Aug 14, 2014 | 13.30 | 13.32 | 13.23 | 13.28 | 1,624,106 | +0.03(+0.24%) |
Aug 13, 2014 | 13.27 | 13.29 | 13.10 | 13.25 | 1,643,721 | +0.19(+1.45%) |
Aug 12, 2014 | 13.05 | 13.10 | 12.98 | 13.06 | 1,837,129 | +0.00(+0.02%) |
Aug 11, 2014 | 13.08 | 13.19 | 13.05 | 13.06 | 3,808,855 | +0.07(+0.53%) |
Aug 08, 2014 | 12.88 | 13.11 | 12.87 | 12.99 | 2,029,690 | +0.01(+0.04%) |
Aug 07, 2014 | 13.06 | 13.10 | 12.89 | 12.98 | 2,018,916 | -0.07(-0.57%) |
Aug 06, 2014 | 12.99 | 13.16 | 12.96 | 13.06 | 3,634,962 | +0.03(+0.20%) |
Aug 05, 2014 | 13.14 | 13.21 | 12.97 | 13.03 | 4,298,989 | -0.20(-1.53%) |
Aug 04, 2014 | 13.19 | 13.27 | 13.10 | 13.23 | 2,358,164 | +0.08(+0.63%) |