Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.59 | 13.70 | 13.27 | 13.60 | 69,659 | +0.09(+0.67%) |
Sep 29, 2015 | 13.35 | 13.60 | 13.29 | 13.51 | 33,443 | +0.13(+0.97%) |
Sep 28, 2015 | 13.41 | 13.42 | 13.19 | 13.38 | 32,080 | -0.11(-0.82%) |
Sep 25, 2015 | 13.86 | 13.86 | 13.48 | 13.49 | 28,026 | -0.30(-2.18%) |
Sep 24, 2015 | 14.05 | 14.05 | 13.65 | 13.79 | 21,884 | +0.02(+0.15%) |
Sep 23, 2015 | 14.01 | 14.05 | 13.74 | 13.77 | 51,072 | -0.22(-1.57%) |
Sep 22, 2015 | 14.00 | 14.23 | 13.90 | 13.99 | 22,905 | -0.05(-0.36%) |
Sep 21, 2015 | 14.33 | 14.33 | 13.93 | 14.04 | 42,776 | -0.21(-1.47%) |
Sep 18, 2015 | 13.23 | 15.10 | 13.23 | 14.25 | 153,236 | +0.81(+6.03%) |
Sep 17, 2015 | 13.47 | 13.72 | 13.24 | 13.44 | 54,336 | -0.05(-0.37%) |
Sep 16, 2015 | 13.40 | 13.69 | 13.16 | 13.49 | 20,006 | +0.10(+0.75%) |
Sep 15, 2015 | 13.32 | 13.40 | 13.15 | 13.39 | 14,470 | +0.08(+0.60%) |
Sep 14, 2015 | 13.33 | 13.33 | 13.23 | 13.31 | 15,884 | +0.00(+0.00%) |
Sep 11, 2015 | 13.22 | 13.34 | 13.10 | 13.31 | 21,798 | -0.03(-0.22%) |
Sep 10, 2015 | 13.26 | 13.34 | 13.13 | 13.34 | 22,750 | -0.01(-0.07%) |
Sep 09, 2015 | 13.34 | 13.38 | 13.25 | 13.35 | 22,257 | +0.05(+0.38%) |
Sep 08, 2015 | 13.46 | 13.46 | 13.16 | 13.30 | 17,919 | -0.01(-0.08%) |
Sep 04, 2015 | 13.23 | 13.31 | 13.31 | 13.31 | 5,500 | -0.01(-0.08%) |
Sep 03, 2015 | 13.47 | 13.49 | 13.27 | 13.32 | 24,266 | -0.18(-1.33%) |
Sep 02, 2015 | 13.42 | 13.50 | 13.27 | 13.50 | 10,693 | +0.20(+1.50%) |
Sep 01, 2015 | 13.47 | 13.53 | 13.28 | 13.30 | 57,689 | -0.31(-2.28%) |
Aug 31, 2015 | 13.66 | 13.86 | 13.50 | 13.61 | 41,409 | -0.11(-0.80%) |
Aug 28, 2015 | 13.53 | 13.76 | 13.45 | 13.72 | 18,797 | +0.16(+1.18%) |
Aug 27, 2015 | 13.62 | 13.79 | 13.37 | 13.56 | 39,418 | +0.02(+0.15%) |
Aug 26, 2015 | 13.44 | 13.67 | 13.12 | 13.54 | 119,924 | +0.39(+2.97%) |
Aug 25, 2015 | 13.09 | 13.34 | 12.79 | 13.15 | 132,890 | +0.39(+3.06%) |
Aug 24, 2015 | 12.41 | 12.85 | 12.84 | 12.76 | 37,362 | -0.08(-0.62%) |
Aug 21, 2015 | 12.52 | 13.02 | 12.52 | 12.84 | 16,655 | +0.11(+0.86%) |
Aug 20, 2015 | 12.92 | 12.97 | 12.72 | 12.73 | 30,012 | -0.32(-2.45%) |
Aug 19, 2015 | 13.18 | 13.22 | 12.90 | 13.05 | 43,040 | -0.16(-1.21%) |
Aug 18, 2015 | 13.61 | 13.76 | 13.19 | 13.21 | 19,683 | -0.33(-2.44%) |
Aug 17, 2015 | 13.41 | 13.74 | 13.36 | 13.54 | 12,015 | +0.20(+1.50%) |
Aug 14, 2015 | 13.38 | 13.42 | 13.25 | 13.34 | 44,293 | -0.08(-0.60%) |
Aug 13, 2015 | 13.33 | 13.75 | 13.28 | 13.42 | 50,236 | +0.06(+0.45%) |
Aug 12, 2015 | 13.24 | 13.49 | 13.15 | 13.36 | 50,611 | +0.12(+0.91%) |
Aug 11, 2015 | 13.24 | 13.50 | 13.11 | 13.24 | 40,818 | -0.08(-0.60%) |
Aug 10, 2015 | 13.48 | 13.52 | 13.22 | 13.32 | 52,553 | -0.06(-0.45%) |
Aug 07, 2015 | 13.37 | 13.55 | 13.23 | 13.38 | 22,666 | -0.04(-0.30%) |
Aug 06, 2015 | 13.92 | 13.92 | 13.30 | 13.42 | 58,589 | -0.53(-3.80%) |
Aug 05, 2015 | 14.02 | 14.11 | 13.65 | 13.95 | 55,108 | -0.08(-0.57%) |
Aug 04, 2015 | 14.05 | 14.16 | 13.88 | 14.03 | 30,808 | -0.03(-0.21%) |
Aug 03, 2015 | 13.79 | 14.31 | 13.73 | 14.06 | 41,647 | +0.21(+1.52%) |
Jul 31, 2015 | 13.62 | 13.87 | 13.55 | 13.85 | 164,409 | +0.29(+2.14%) |
Jul 30, 2015 | 13.57 | 13.69 | 13.48 | 13.56 | 24,968 | -0.16(-1.17%) |
Jul 29, 2015 | 13.58 | 13.86 | 13.57 | 13.72 | 20,340 | +0.08(+0.59%) |
Jul 28, 2015 | 13.44 | 13.68 | 13.25 | 13.64 | 43,643 | +0.27(+2.02%) |
Jul 27, 2015 | 13.34 | 13.46 | 13.25 | 13.37 | 17,360 | +0.01(+0.07%) |
Jul 24, 2015 | 13.29 | 13.44 | 13.29 | 13.36 | 55,383 | +0.10(+0.75%) |
Jul 23, 2015 | 13.40 | 13.42 | 13.23 | 13.26 | 37,990 | -0.14(-1.04%) |
Jul 22, 2015 | 13.27 | 13.50 | 13.26 | 13.40 | 119,788 | +0.11(+0.83%) |
Jul 21, 2015 | 13.40 | 13.50 | 13.20 | 13.29 | 177,235 | -0.06(-0.45%) |
Jul 20, 2015 | 13.42 | 13.63 | 13.16 | 13.35 | 88,894 | +0.01(+0.07%) |
Jul 17, 2015 | 13.33 | 13.44 | 13.26 | 13.34 | 137,916 | +0.04(+0.30%) |
Jul 16, 2015 | 13.22 | 13.40 | 13.04 | 13.30 | 131,367 | +0.14(+1.06%) |
Jul 15, 2015 | 12.43 | 13.26 | 12.43 | 13.16 | 205,417 | +0.69(+5.53%) |
Jul 14, 2015 | 12.41 | 12.64 | 12.25 | 12.47 | 32,254 | +0.25(+2.05%) |
Jul 13, 2015 | 12.21 | 12.35 | 11.97 | 12.22 | 31,846 | -0.02(-0.16%) |
Jul 10, 2015 | 12.12 | 12.35 | 11.91 | 12.24 | 18,184 | +0.24(+2.00%) |
Jul 09, 2015 | 12.08 | 12.08 | 11.80 | 12.00 | 11,688 | +0.01(+0.08%) |
Jul 08, 2015 | 11.92 | 12.00 | 11.82 | 11.99 | 27,372 | +0.13(+1.10%) |
Jul 07, 2015 | 11.85 | 12.05 | 11.76 | 11.86 | 19,845 | +0.06(+0.51%) |
Jul 06, 2015 | 11.98 | 12.13 | 11.74 | 11.80 | 19,936 | -0.20(-1.67%) |
Jul 02, 2015 | 11.93 | 12.00 | 12.00 | 12.00 | 12,400 | +0.08(+0.67%) |
Jul 01, 2015 | 11.94 | 11.99 | 11.77 | 11.92 | 37,350 | +0.02(+0.17%) |
Jun 30, 2015 | 12.07 | 12.19 | 11.81 | 11.90 | 26,675 | -0.05(-0.42%) |
Jun 29, 2015 | 12.12 | 12.32 | 11.94 | 11.95 | 49,785 | -0.24(-1.97%) |
Jun 26, 2015 | 12.38 | 12.48 | 12.18 | 12.19 | 157,250 | -0.15(-1.22%) |
Jun 25, 2015 | 12.50 | 12.56 | 12.33 | 12.34 | 34,618 | -0.11(-0.88%) |
Jun 24, 2015 | 12.71 | 12.71 | 12.33 | 12.45 | 51,969 | -0.30(-2.35%) |
Jun 23, 2015 | 12.77 | 12.83 | 12.65 | 12.75 | 11,455 | -0.04(-0.31%) |
Jun 22, 2015 | 12.95 | 12.97 | 12.67 | 12.79 | 12,022 | -0.26(-1.99%) |
Jun 19, 2015 | 12.91 | 13.08 | 12.81 | 13.05 | 46,970 | +0.20(+1.56%) |
Jun 18, 2015 | 12.72 | 12.86 | 12.66 | 12.85 | 19,556 | +0.16(+1.26%) |
Jun 17, 2015 | 12.75 | 12.75 | 12.61 | 12.69 | 15,093 | -0.06(-0.47%) |
Jun 16, 2015 | 12.61 | 12.75 | 12.61 | 12.75 | 39,396 | +0.19(+1.51%) |
Jun 15, 2015 | 12.53 | 12.65 | 12.41 | 12.56 | 40,049 | -0.01(-0.08%) |
Jun 12, 2015 | 12.40 | 12.64 | 12.40 | 12.57 | 20,820 | +0.15(+1.21%) |
Jun 11, 2015 | 12.42 | 12.44 | 12.37 | 12.42 | 17,233 | -0.02(-0.16%) |
Jun 10, 2015 | 12.33 | 12.45 | 12.29 | 12.44 | 26,201 | +0.15(+1.22%) |
Jun 09, 2015 | 12.24 | 12.36 | 12.03 | 12.29 | 25,226 | -0.01(-0.08%) |
Jun 08, 2015 | 12.12 | 12.34 | 12.12 | 12.30 | 31,473 | +0.03(+0.24%) |
Jun 05, 2015 | 12.29 | 12.29 | 12.14 | 12.27 | 14,951 | +0.02(+0.16%) |
Jun 04, 2015 | 12.29 | 12.35 | 12.17 | 12.25 | 27,403 | -0.13(-1.05%) |
Jun 03, 2015 | 12.38 | 12.38 | 12.32 | 12.38 | 23,354 | +0.03(+0.24%) |
Jun 02, 2015 | 12.39 | 12.39 | 12.22 | 12.35 | 40,663 | +0.05(+0.41%) |
Jun 01, 2015 | 12.38 | 12.27 | 12.20 | 12.30 | 56,105 | +0.03(+0.24%) |
May 29, 2015 | 12.23 | 12.28 | 12.15 | 12.27 | 67,995 | +0.07(+0.57%) |
May 28, 2015 | 12.32 | 12.39 | 12.10 | 12.20 | 36,487 | -0.12(-0.97%) |
May 27, 2015 | 12.17 | 12.39 | 12.06 | 12.32 | 85,485 | +0.18(+1.48%) |
May 26, 2015 | 12.16 | 12.17 | 11.77 | 12.14 | 75,606 | +0.04(+0.33%) |
May 22, 2015 | 12.26 | 12.10 | 12.10 | 12.10 | 43,400 | -0.15(-1.22%) |
May 21, 2015 | 12.10 | 12.35 | 12.01 | 12.25 | 31,257 | +0.06(+0.49%) |
May 20, 2015 | 12.10 | 12.20 | 11.95 | 12.19 | 41,738 | +0.09(+0.74%) |
May 19, 2015 | 11.86 | 12.10 | 11.80 | 12.10 | 47,878 | +0.25(+2.11%) |
May 18, 2015 | 11.93 | 11.99 | 11.81 | 11.85 | 24,551 | -0.03(-0.25%) |
May 15, 2015 | 12.05 | 12.08 | 11.88 | 11.88 | 31,830 | -0.13(-1.08%) |
May 14, 2015 | 11.90 | 12.04 | 11.82 | 12.01 | 38,693 | +0.08(+0.67%) |
May 13, 2015 | 12.00 | 12.04 | 11.79 | 11.93 | 22,233 | -0.19(-1.57%) |
May 12, 2015 | 11.83 | 12.12 | 11.83 | 12.12 | 41,005 | +0.01(+0.08%) |
May 11, 2015 | 12.05 | 12.13 | 12.00 | 12.11 | 106,011 | +0.01(+0.08%) |
May 08, 2015 | 12.17 | 12.25 | 11.69 | 12.10 | 1,233,505 | -0.59(-4.65%) |
May 07, 2015 | 12.74 | 13.20 | 12.55 | 12.69 | 58,568 | -0.45(-3.42%) |
May 06, 2015 | 13.00 | 13.20 | 13.00 | 13.14 | 16,318 | -0.06(-0.45%) |
May 05, 2015 | 12.51 | 13.25 | 12.44 | 13.20 | 41,553 | +0.30(+2.33%) |
May 04, 2015 | 12.45 | 13.04 | 12.41 | 12.90 | 25,998 | +0.01(+0.08%) |
May 01, 2015 | 12.63 | 12.92 | 12.63 | 12.89 | 29,882 | +0.25(+1.98%) |
Apr 30, 2015 | 12.26 | 12.64 | 12.26 | 12.64 | 14,807 | +0.00(+0.00%) |
Apr 29, 2015 | 12.99 | 13.01 | 12.63 | 12.64 | 4,513 | -0.19(-1.48%) |
Apr 28, 2015 | 12.78 | 12.90 | 12.71 | 12.83 | 7,228 | -0.13(-1.00%) |
Apr 27, 2015 | 13.25 | 13.25 | 12.68 | 12.96 | 7,519 | +0.10(+0.78%) |
Apr 24, 2015 | 12.77 | 12.89 | 12.68 | 12.86 | 7,254 | +0.16(+1.26%) |
Apr 23, 2015 | 12.39 | 12.75 | 12.39 | 12.70 | 257,215 | +0.34(+2.75%) |
Apr 22, 2015 | 12.53 | 12.53 | 12.27 | 12.36 | 2,661 | -0.24(-1.90%) |
Apr 21, 2015 | 12.66 | 12.76 | 12.44 | 12.60 | 2,682 | -0.04(-0.32%) |
Apr 20, 2015 | 12.57 | 12.68 | 12.39 | 12.64 | 57,715 | +0.09(+0.72%) |
Apr 17, 2015 | 12.31 | 12.74 | 12.22 | 12.55 | 15,708 | +0.14(+1.13%) |
Apr 16, 2015 | 12.32 | 12.56 | 12.20 | 12.41 | 9,544 | -0.12(-0.96%) |
Apr 15, 2015 | 12.49 | 12.89 | 12.45 | 12.53 | 6,946 | +0.05(+0.40%) |
Apr 14, 2015 | 12.36 | 12.48 | 12.22 | 12.48 | 1,722 | +0.06(+0.48%) |
Apr 13, 2015 | 12.62 | 12.62 | 12.23 | 12.42 | 12,468 | -0.17(-1.35%) |
Apr 10, 2015 | 12.82 | 12.82 | 12.50 | 12.59 | 11,445 | -0.14(-1.10%) |
Apr 09, 2015 | 12.64 | 12.75 | 12.50 | 12.73 | 8,711 | -0.02(-0.16%) |
Apr 08, 2015 | 12.55 | 12.77 | 12.50 | 12.75 | 19,081 | +0.11(+0.87%) |
Apr 07, 2015 | 12.75 | 12.75 | 12.40 | 12.64 | 13,274 | +0.03(+0.24%) |
Apr 06, 2015 | 12.82 | 12.82 | 12.54 | 12.61 | 2,744 | -0.49(-3.74%) |
Apr 02, 2015 | 12.96 | 13.10 | 13.10 | 13.10 | 6,400 | +0.10(+0.77%) |
Apr 01, 2015 | 12.57 | 13.10 | 12.57 | 13.00 | 8,209 | +0.35(+2.77%) |
Mar 31, 2015 | 12.66 | 12.87 | 12.56 | 12.65 | 7,838 | -0.26(-2.01%) |
Mar 30, 2015 | 12.98 | 13.04 | 12.81 | 12.91 | 7,012 | +0.11(+0.86%) |
Mar 27, 2015 | 12.82 | 12.82 | 12.60 | 12.80 | 12,463 | -0.05(-0.39%) |
Mar 26, 2015 | 12.94 | 12.98 | 12.77 | 12.85 | 6,138 | +0.15(+1.18%) |
Mar 25, 2015 | 13.10 | 13.16 | 12.53 | 12.70 | 14,360 | -0.54(-4.08%) |
Mar 24, 2015 | 13.23 | 13.50 | 13.12 | 13.24 | 14,525 | +0.01(+0.08%) |
Mar 23, 2015 | 14.04 | 14.04 | 13.02 | 13.23 | 21,788 | -0.81(-5.77%) |
Mar 20, 2015 | 13.60 | 14.49 | 12.97 | 14.04 | 74,084 | +0.45(+3.31%) |
Mar 19, 2015 | 12.59 | 13.65 | 12.58 | 13.59 | 26,012 | +1.00(+7.94%) |
Mar 18, 2015 | 12.54 | 12.67 | 12.45 | 12.59 | 16,348 | +0.06(+0.48%) |
Mar 17, 2015 | 12.69 | 12.70 | 12.34 | 12.53 | 16,835 | -0.17(-1.34%) |
Mar 16, 2015 | 12.49 | 12.75 | 12.25 | 12.70 | 38,425 | +0.29(+2.34%) |
Mar 13, 2015 | 12.56 | 12.56 | 12.25 | 12.41 | 15,159 | -0.16(-1.27%) |
Mar 12, 2015 | 12.49 | 12.61 | 12.01 | 12.57 | 17,583 | +0.23(+1.86%) |
Mar 11, 2015 | 12.18 | 12.40 | 11.99 | 12.34 | 16,488 | +0.15(+1.23%) |
Mar 10, 2015 | 12.20 | 12.44 | 12.15 | 12.19 | 16,592 | -0.05(-0.41%) |
Mar 09, 2015 | 12.34 | 12.60 | 11.92 | 12.24 | 13,581 | -0.36(-2.86%) |
Mar 06, 2015 | 12.29 | 13.00 | 12.29 | 12.60 | 25,717 | +0.19(+1.53%) |
Mar 05, 2015 | 12.59 | 12.59 | 12.39 | 12.41 | 11,907 | +0.03(+0.24%) |
Mar 04, 2015 | 12.57 | 12.57 | 12.38 | 12.38 | 2,773 | -0.16(-1.28%) |
Mar 03, 2015 | 12.47 | 12.47 | 12.47 | 12.54 | 1,875 | -0.08(-0.63%) |
Mar 02, 2015 | 12.53 | 12.65 | 12.51 | 12.62 | 4,766 | +0.04(+0.32%) |
Feb 27, 2015 | 12.63 | 12.69 | 12.38 | 12.58 | 7,579 | -0.03(-0.24%) |
Feb 26, 2015 | 12.42 | 12.69 | 12.37 | 12.61 | 4,205 | +0.00(+0.00%) |
Feb 25, 2015 | 12.38 | 12.75 | 12.38 | 12.61 | 11,023 | -0.03(-0.24%) |
Feb 24, 2015 | 12.56 | 12.66 | 12.52 | 12.64 | 1,535 | +0.10(+0.80%) |
Feb 23, 2015 | 12.92 | 12.92 | 12.54 | 12.54 | 3,835 | -0.13(-1.03%) |
Feb 20, 2015 | 12.95 | 12.95 | 12.42 | 12.67 | 12,443 | -0.21(-1.63%) |
Feb 19, 2015 | 12.99 | 13.00 | 12.86 | 12.88 | 10,302 | +0.04(+0.31%) |
Feb 18, 2015 | 12.82 | 12.84 | 12.78 | 12.84 | 2,598 | +0.01(+0.08%) |
Feb 17, 2015 | 13.22 | 13.22 | 12.76 | 12.83 | 5,357 | -0.42(-3.17%) |
Feb 13, 2015 | 12.88 | 13.25 | 13.25 | 13.25 | 11,400 | +0.23(+1.77%) |
Feb 12, 2015 | 12.65 | 13.03 | 12.44 | 13.02 | 11,344 | +0.32(+2.52%) |
Feb 11, 2015 | 12.67 | 12.84 | 12.67 | 12.70 | 9,582 | +0.02(+0.16%) |
Feb 10, 2015 | 12.57 | 12.83 | 12.55 | 12.68 | 13,670 | +0.00(+0.00%) |
Feb 09, 2015 | 12.91 | 12.91 | 12.63 | 12.68 | 7,934 | -0.19(-1.48%) |
Feb 06, 2015 | 12.85 | 13.07 | 12.66 | 12.87 | 7,960 | +0.02(+0.16%) |
Feb 05, 2015 | 13.08 | 13.10 | 12.73 | 12.85 | 5,955 | -0.23(-1.76%) |
Feb 04, 2015 | 13.01 | 13.34 | 13.01 | 13.08 | 11,972 | +0.08(+0.62%) |
Feb 03, 2015 | 12.75 | 13.24 | 12.75 | 13.00 | 15,184 | +0.47(+3.75%) |
Feb 02, 2015 | 12.56 | 13.39 | 12.30 | 12.53 | 21,995 | +0.05(+0.40%) |
Jan 30, 2015 | 12.41 | 12.50 | 12.30 | 12.48 | 14,737 | -0.06(-0.48%) |
Jan 29, 2015 | 12.37 | 12.55 | 12.35 | 12.54 | 10,540 | +0.22(+1.79%) |
Jan 28, 2015 | 12.43 | 12.74 | 12.28 | 12.32 | 10,807 | -0.19(-1.52%) |
Jan 27, 2015 | 12.72 | 13.06 | 12.49 | 12.51 | 9,723 | -0.35(-2.72%) |
Jan 26, 2015 | 12.80 | 13.00 | 12.65 | 12.86 | 14,528 | -0.02(-0.16%) |
Jan 23, 2015 | 13.08 | 13.34 | 12.83 | 12.88 | 8,598 | -0.23(-1.75%) |
Jan 22, 2015 | 12.31 | 13.11 | 12.27 | 13.11 | 9,235 | +0.58(+4.63%) |
Jan 21, 2015 | 12.50 | 12.61 | 12.18 | 12.53 | 5,691 | -0.08(-0.63%) |
Jan 20, 2015 | 12.35 | 12.72 | 12.35 | 12.61 | 8,770 | -0.27(-2.10%) |
Jan 16, 2015 | 12.29 | 12.92 | 12.17 | 12.88 | 19,162 | +0.54(+4.38%) |
Jan 15, 2015 | 12.53 | 12.53 | 12.33 | 12.34 | 4,639 | -0.17(-1.36%) |
Jan 14, 2015 | 12.31 | 12.62 | 12.31 | 12.51 | 1,959 | +0.02(+0.16%) |
Jan 13, 2015 | 12.73 | 12.73 | 12.35 | 12.49 | 4,525 | +0.03(+0.24%) |
Jan 12, 2015 | 12.43 | 12.62 | 12.43 | 12.46 | 5,830 | -0.20(-1.58%) |
Jan 09, 2015 | 12.65 | 12.75 | 12.44 | 12.66 | 5,878 | -0.07(-0.55%) |
Jan 08, 2015 | 12.80 | 12.91 | 12.57 | 12.73 | 7,725 | -0.02(-0.16%) |
Jan 07, 2015 | 12.17 | 13.11 | 12.17 | 12.75 | 9,191 | +0.17(+1.35%) |
Jan 06, 2015 | 12.89 | 12.89 | 12.48 | 12.58 | 25,781 | -0.20(-1.56%) |
Jan 05, 2015 | 13.04 | 13.04 | 12.78 | 12.78 | 15,440 | -0.51(-3.84%) |
Jan 02, 2015 | 13.63 | 13.86 | 12.94 | 13.29 | 21,259 | -0.20(-1.48%) |
Dec 31, 2014 | 13.22 | 13.49 | 13.49 | 13.49 | 51,600 | +0.88(+6.98%) |
Dec 30, 2014 | 12.49 | 12.69 | 11.90 | 12.61 | 17,316 | +0.01(+0.08%) |
Dec 29, 2014 | 12.79 | 13.11 | 12.60 | 12.60 | 13,906 | -0.15(-1.18%) |
Dec 26, 2014 | 12.88 | 13.29 | 12.69 | 12.75 | 8,383 | -0.06(-0.47%) |
Dec 24, 2014 | 13.45 | 12.81 | 12.81 | 12.81 | 3,000 | -0.03(-0.23%) |
Dec 23, 2014 | 13.04 | 13.04 | 12.71 | 12.84 | 16,367 | -0.16(-1.23%) |
Dec 22, 2014 | 13.36 | 13.36 | 12.92 | 13.00 | 17,104 | -0.35(-2.62%) |
Dec 19, 2014 | 13.13 | 13.50 | 13.13 | 13.35 | 31,016 | +0.18(+1.37%) |
Dec 18, 2014 | 13.25 | 13.25 | 13.00 | 13.17 | 12,265 | -0.04(-0.30%) |
Dec 17, 2014 | 13.07 | 13.24 | 12.65 | 13.21 | 19,000 | +0.49(+3.85%) |
Dec 16, 2014 | 12.61 | 13.10 | 12.61 | 12.72 | 5,477 | -0.03(-0.24%) |
Dec 15, 2014 | 12.50 | 12.85 | 12.50 | 12.75 | 20,456 | +0.05(+0.39%) |
Dec 12, 2014 | 12.69 | 13.08 | 12.60 | 12.70 | 6,764 | -0.18(-1.40%) |
Dec 11, 2014 | 12.87 | 12.99 | 12.71 | 12.88 | 13,866 | +0.12(+0.94%) |
Dec 10, 2014 | 12.85 | 12.90 | 12.76 | 12.76 | 15,729 | -0.19(-1.47%) |
Dec 09, 2014 | 12.50 | 13.20 | 12.50 | 12.95 | 34,419 | +0.23(+1.81%) |
Dec 08, 2014 | 12.63 | 12.84 | 12.63 | 12.72 | 3,548 | -0.14(-1.09%) |
Dec 05, 2014 | 12.62 | 12.95 | 12.62 | 12.86 | 7,671 | +0.23(+1.82%) |
Dec 04, 2014 | 12.67 | 12.76 | 12.63 | 12.63 | 2,953 | -0.22(-1.71%) |
Dec 03, 2014 | 13.08 | 13.10 | 12.76 | 12.85 | 71,967 | -0.02(-0.16%) |
Dec 02, 2014 | 13.03 | 13.12 | 12.72 | 12.87 | 17,750 | -0.13(-1.00%) |
Dec 01, 2014 | 13.00 | 13.45 | 12.28 | 13.00 | 50,026 | +0.39(+3.09%) |
Nov 28, 2014 | 12.77 | 12.84 | 12.55 | 12.61 | 19,474 | -0.20(-1.56%) |
Nov 26, 2014 | 12.36 | 12.81 | 12.81 | 12.81 | 8,500 | +0.17(+1.34%) |
Nov 25, 2014 | 12.85 | 13.01 | 12.59 | 12.64 | 8,999 | -0.23(-1.79%) |
Nov 24, 2014 | 13.02 | 13.03 | 12.65 | 12.87 | 8,597 | +0.02(+0.16%) |
Nov 21, 2014 | 13.03 | 13.06 | 12.62 | 12.85 | 16,044 | +0.02(+0.16%) |
Nov 20, 2014 | 12.74 | 12.88 | 12.70 | 12.83 | 3,111 | +0.15(+1.18%) |
Nov 19, 2014 | 12.51 | 12.80 | 12.50 | 12.68 | 12,407 | -0.13(-1.01%) |
Nov 18, 2014 | 12.74 | 12.81 | 12.60 | 12.81 | 10,099 | +0.04(+0.31%) |
Nov 17, 2014 | 12.60 | 12.84 | 12.42 | 12.77 | 11,867 | +0.19(+1.51%) |
Nov 14, 2014 | 12.80 | 12.85 | 12.50 | 12.58 | 367,974 | -0.18(-1.41%) |
Nov 13, 2014 | 12.81 | 12.81 | 12.76 | 12.76 | 6,037 | -0.05(-0.39%) |
Nov 12, 2014 | 12.97 | 13.48 | 12.69 | 12.81 | 28,818 | +0.11(+0.87%) |
Nov 11, 2014 | 12.54 | 13.12 | 12.54 | 12.70 | 71,821 | -0.20(-1.55%) |
Nov 10, 2014 | 12.63 | 12.90 | 12.50 | 12.90 | 12,168 | +0.25(+1.98%) |
Nov 07, 2014 | 13.06 | 13.07 | 12.49 | 12.65 | 20,775 | -0.14(-1.09%) |
Nov 06, 2014 | 12.31 | 12.92 | 12.31 | 12.79 | 22,685 | -0.01(-0.08%) |
Nov 05, 2014 | 12.94 | 12.94 | 12.69 | 12.80 | 58,048 | -0.03(-0.23%) |
Nov 04, 2014 | 12.68 | 12.91 | 12.57 | 12.83 | 19,175 | +0.18(+1.42%) |
Nov 03, 2014 | 12.98 | 12.98 | 12.56 | 12.65 | 104,138 | -0.15(-1.17%) |
Oct 31, 2014 | 12.94 | 12.99 | 12.75 | 12.80 | 50,225 | +0.10(+0.79%) |
Oct 30, 2014 | 12.59 | 12.75 | 12.50 | 12.70 | 83,684 | +0.08(+0.63%) |
Oct 29, 2014 | 12.50 | 12.80 | 12.50 | 12.62 | 196,929 | +0.19(+1.53%) |
Oct 28, 2014 | 11.50 | 12.53 | 11.33 | 12.43 | 201,206 | +0.98(+8.56%) |
Oct 27, 2014 | 11.17 | 11.50 | 11.21 | 11.45 | 139,881 | +0.24(+2.14%) |
Oct 24, 2014 | 11.06 | 11.24 | 10.84 | 11.21 | 25,841 | +0.15(+1.36%) |
Oct 23, 2014 | 11.08 | 11.19 | 10.60 | 11.06 | 51,620 | +0.03(+0.27%) |
Oct 22, 2014 | 10.84 | 11.18 | 10.80 | 11.03 | 11,261 | +0.04(+0.36%) |
Oct 21, 2014 | 10.72 | 11.00 | 10.70 | 10.99 | 33,377 | +0.29(+2.71%) |
Oct 20, 2014 | 10.69 | 10.81 | 10.64 | 10.70 | 10,549 | +0.00(+0.00%) |
Oct 17, 2014 | 10.89 | 10.89 | 10.64 | 10.70 | 39,131 | -0.02(-0.19%) |
Oct 16, 2014 | 10.73 | 10.74 | 10.59 | 10.72 | 74,887 | +0.09(+0.85%) |
Oct 15, 2014 | 10.82 | 10.87 | 10.58 | 10.63 | 27,942 | -0.28(-2.57%) |
Oct 14, 2014 | 11.00 | 11.00 | 10.75 | 10.91 | 321,121 | -0.03(-0.27%) |
Oct 13, 2014 | 11.00 | 11.00 | 10.75 | 10.94 | 15,847 | -0.06(-0.55%) |
Oct 10, 2014 | 10.98 | 11.28 | 10.97 | 11.00 | 16,388 | -0.06(-0.54%) |
Oct 09, 2014 | 11.00 | 11.07 | 11.15 | 11.06 | 6,951 | -0.09(-0.81%) |
Oct 08, 2014 | 10.91 | 11.22 | 10.91 | 11.15 | 9,252 | +0.31(+2.86%) |
Oct 07, 2014 | 10.74 | 11.37 | 10.64 | 10.84 | 9,190 | +0.00(+0.00%) |
Oct 06, 2014 | 11.20 | 11.22 | 10.84 | 10.84 | 8,198 | -0.36(-3.21%) |
Oct 03, 2014 | 11.45 | 11.45 | 11.14 | 11.20 | 13,738 | -0.18(-1.58%) |
Oct 02, 2014 | 11.46 | 11.46 | 11.27 | 11.38 | 5,417 | +0.53(+4.88%) |