Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.59 | 11.62 | 11.52 | 11.61 | 853,713 | -0.03(-0.26%) |
May 28, 2015 | 11.65 | 11.70 | 11.52 | 11.64 | 280,124 | -0.04(-0.34%) |
May 27, 2015 | 11.62 | 11.69 | 11.55 | 11.68 | 225,094 | +0.06(+0.52%) |
May 26, 2015 | 11.64 | 11.65 | 11.48 | 11.62 | 296,528 | -0.03(-0.26%) |
May 22, 2015 | 11.65 | 11.65 | 11.65 | 11.65 | 235,700 | -0.05(-0.43%) |
May 21, 2015 | 11.73 | 11.73 | 11.60 | 11.70 | 305,526 | -0.01(-0.09%) |
May 20, 2015 | 11.77 | 11.78 | 11.70 | 11.71 | 196,367 | -0.04(-0.34%) |
May 19, 2015 | 11.71 | 11.78 | 11.69 | 11.75 | 180,244 | -0.03(-0.25%) |
May 18, 2015 | 11.77 | 11.81 | 11.70 | 11.78 | 245,282 | -0.06(-0.51%) |
May 15, 2015 | 11.75 | 11.85 | 11.70 | 11.84 | 167,516 | +0.11(+0.94%) |
May 14, 2015 | 11.63 | 11.76 | 11.45 | 11.73 | 183,253 | +0.17(+1.47%) |
May 13, 2015 | 11.73 | 11.78 | 11.56 | 11.56 | 240,320 | -0.13(-1.11%) |
May 12, 2015 | 11.51 | 11.70 | 11.45 | 11.69 | 302,643 | +0.07(+0.60%) |
May 11, 2015 | 11.82 | 11.87 | 11.58 | 11.62 | 289,523 | -0.17(-1.44%) |
May 08, 2015 | 11.85 | 11.95 | 11.79 | 11.79 | 333,344 | +0.07(+0.60%) |
May 07, 2015 | 11.54 | 11.75 | 11.54 | 11.72 | 300,370 | +0.16(+1.38%) |
May 06, 2015 | 11.60 | 11.62 | 11.47 | 11.56 | 276,016 | +0.00(+0.00%) |
May 05, 2015 | 11.78 | 11.81 | 11.50 | 11.56 | 344,677 | -0.30(-2.53%) |
May 04, 2015 | 11.87 | 11.99 | 11.84 | 11.86 | 269,102 | +0.06(+0.51%) |
May 01, 2015 | 11.80 | 11.97 | 11.79 | 11.80 | 348,839 | -0.01(-0.08%) |
Apr 30, 2015 | 12.05 | 12.08 | 11.77 | 11.81 | 688,454 | -0.31(-2.56%) |
Apr 29, 2015 | 12.37 | 12.40 | 12.07 | 12.12 | 218,720 | -0.27(-2.18%) |
Apr 28, 2015 | 12.40 | 12.50 | 12.37 | 12.39 | 217,749 | -0.05(-0.40%) |
Apr 27, 2015 | 12.55 | 12.61 | 12.44 | 12.44 | 379,691 | -0.07(-0.56%) |
Apr 24, 2015 | 12.45 | 12.62 | 12.44 | 12.51 | 433,234 | +0.06(+0.48%) |
Apr 23, 2015 | 12.43 | 12.48 | 12.26 | 12.45 | 140,427 | +0.00(+0.00%) |
Apr 22, 2015 | 12.39 | 12.49 | 12.33 | 12.45 | 191,873 | -0.12(-0.95%) |
Apr 21, 2015 | 12.55 | 12.63 | 12.52 | 12.57 | 385,095 | +0.03(+0.24%) |
Apr 20, 2015 | 12.52 | 12.58 | 12.50 | 12.54 | 352,110 | +0.04(+0.32%) |
Apr 17, 2015 | 12.44 | 12.51 | 12.39 | 12.50 | 269,957 | -0.02(-0.16%) |
Apr 16, 2015 | 12.50 | 12.60 | 12.48 | 12.52 | 209,714 | -0.04(-0.32%) |
Apr 15, 2015 | 12.57 | 12.62 | 12.55 | 12.56 | 238,318 | -0.02(-0.16%) |
Apr 14, 2015 | 12.54 | 12.65 | 12.54 | 12.58 | 208,560 | +0.07(+0.56%) |
Apr 13, 2015 | 12.58 | 12.66 | 12.51 | 12.51 | 233,420 | -0.04(-0.32%) |
Apr 10, 2015 | 12.59 | 12.73 | 12.55 | 12.55 | 167,255 | +0.05(+0.40%) |
Apr 09, 2015 | 12.79 | 12.81 | 12.48 | 12.50 | 228,461 | -0.31(-2.42%) |
Apr 08, 2015 | 12.85 | 12.90 | 12.79 | 12.81 | 356,023 | +0.01(+0.08%) |
Apr 07, 2015 | 12.94 | 12.97 | 12.79 | 12.80 | 319,070 | -0.20(-1.54%) |
Apr 06, 2015 | 12.59 | 13.06 | 12.59 | 13.00 | 333,621 | +0.08(+0.62%) |
Apr 02, 2015 | 13.00 | 12.92 | 12.92 | 12.92 | 481,000 | +0.08(+0.62%) |
Apr 01, 2015 | 12.81 | 12.91 | 12.71 | 12.84 | 266,616 | +0.02(+0.16%) |
Mar 31, 2015 | 12.87 | 12.92 | 12.72 | 12.82 | 345,793 | -0.08(-0.62%) |
Mar 30, 2015 | 12.80 | 12.91 | 12.73 | 12.90 | 325,472 | +0.19(+1.49%) |
Mar 27, 2015 | 12.68 | 12.79 | 12.65 | 12.71 | 433,233 | +0.04(+0.32%) |
Mar 26, 2015 | 12.75 | 12.85 | 12.66 | 12.67 | 217,004 | -0.08(-0.63%) |
Mar 25, 2015 | 13.00 | 13.02 | 12.72 | 12.75 | 338,289 | -0.23(-1.77%) |
Mar 24, 2015 | 12.99 | 13.04 | 12.90 | 12.98 | 334,360 | -0.08(-0.61%) |
Mar 23, 2015 | 12.95 | 13.08 | 12.92 | 13.06 | 306,391 | +0.08(+0.62%) |
Mar 20, 2015 | 12.76 | 13.03 | 12.76 | 12.98 | 848,256 | +0.19(+1.49%) |
Mar 19, 2015 | 12.78 | 12.89 | 12.73 | 12.79 | 247,716 | -0.04(-0.31%) |
Mar 18, 2015 | 12.66 | 12.84 | 12.53 | 12.83 | 444,578 | +0.18(+1.42%) |
Mar 17, 2015 | 12.59 | 12.70 | 12.54 | 12.65 | 298,089 | +0.00(+0.00%) |
Mar 16, 2015 | 12.59 | 12.69 | 12.54 | 12.65 | 283,169 | +0.14(+1.12%) |
Mar 13, 2015 | 12.50 | 12.53 | 12.36 | 12.51 | 445,230 | +0.04(+0.32%) |
Mar 12, 2015 | 12.15 | 12.52 | 12.15 | 12.47 | 425,383 | +0.27(+2.21%) |
Mar 11, 2015 | 12.25 | 12.40 | 12.18 | 12.20 | 564,955 | -0.07(-0.57%) |
Mar 10, 2015 | 12.30 | 12.38 | 12.23 | 12.27 | 219,357 | -0.02(-0.16%) |
Mar 09, 2015 | 12.23 | 12.41 | 12.23 | 12.29 | 187,504 | +0.06(+0.49%) |
Mar 06, 2015 | 12.50 | 12.56 | 12.22 | 12.23 | 382,724 | -0.44(-3.47%) |
Mar 05, 2015 | 12.65 | 12.77 | 12.62 | 12.67 | 186,199 | +0.04(+0.32%) |
Mar 04, 2015 | 12.76 | 12.78 | 12.58 | 12.63 | 318,226 | -0.15(-1.17%) |
Mar 03, 2015 | 12.67 | 12.84 | 12.57 | 12.78 | 293,652 | +0.09(+0.71%) |
Mar 02, 2015 | 12.65 | 12.81 | 12.61 | 12.69 | 237,707 | +0.06(+0.48%) |
Feb 27, 2015 | 12.53 | 12.72 | 12.46 | 12.63 | 597,514 | +0.08(+0.64%) |
Feb 26, 2015 | 12.99 | 12.99 | 12.55 | 12.55 | 194,293 | -0.21(-1.65%) |
Feb 25, 2015 | 12.70 | 13.00 | 12.69 | 12.76 | 239,999 | +0.06(+0.47%) |
Feb 24, 2015 | 13.02 | 13.02 | 12.65 | 12.70 | 264,334 | -0.23(-1.78%) |
Feb 23, 2015 | 12.82 | 12.93 | 12.66 | 12.93 | 372,362 | +0.25(+1.97%) |
Feb 20, 2015 | 12.58 | 12.77 | 12.57 | 12.68 | 417,764 | +0.12(+0.96%) |
Feb 19, 2015 | 12.76 | 12.79 | 12.54 | 12.56 | 320,909 | -0.27(-2.10%) |
Feb 18, 2015 | 12.84 | 12.88 | 12.75 | 12.83 | 378,456 | -0.02(-0.16%) |
Feb 17, 2015 | 13.07 | 13.07 | 12.85 | 12.85 | 322,910 | -0.18(-1.38%) |
Feb 13, 2015 | 13.05 | 13.03 | 13.03 | 13.03 | 378,500 | +0.02(+0.15%) |
Feb 12, 2015 | 12.85 | 13.04 | 12.77 | 13.01 | 216,250 | +0.28(+2.20%) |
Feb 11, 2015 | 12.81 | 12.86 | 12.64 | 12.73 | 256,409 | -0.06(-0.47%) |
Feb 10, 2015 | 12.83 | 12.88 | 12.63 | 12.79 | 224,873 | -0.03(-0.23%) |
Feb 09, 2015 | 12.82 | 12.98 | 12.80 | 12.82 | 211,301 | -0.03(-0.23%) |
Feb 06, 2015 | 13.22 | 13.22 | 12.80 | 12.85 | 371,117 | -0.33(-2.50%) |
Feb 05, 2015 | 13.24 | 13.24 | 13.06 | 13.18 | 443,271 | +0.15(+1.15%) |
Feb 04, 2015 | 13.17 | 13.17 | 12.91 | 13.03 | 440,898 | -0.03(-0.23%) |
Feb 03, 2015 | 12.93 | 13.11 | 12.93 | 13.06 | 453,716 | +0.14(+1.08%) |
Feb 02, 2015 | 13.01 | 13.01 | 12.72 | 12.92 | 269,600 | +0.04(+0.31%) |
Jan 30, 2015 | 13.10 | 13.18 | 12.63 | 12.88 | 327,838 | -0.30(-2.28%) |
Jan 29, 2015 | 12.85 | 13.21 | 12.85 | 13.18 | 383,901 | +0.13(+1.00%) |
Jan 28, 2015 | 13.18 | 13.23 | 13.00 | 13.05 | 309,105 | -0.04(-0.31%) |
Jan 27, 2015 | 13.09 | 13.20 | 13.05 | 13.09 | 248,173 | -0.06(-0.46%) |
Jan 26, 2015 | 13.10 | 13.16 | 12.97 | 13.15 | 447,708 | +0.09(+0.69%) |
Jan 23, 2015 | 13.11 | 13.15 | 13.02 | 13.06 | 323,285 | -0.05(-0.38%) |
Jan 22, 2015 | 13.00 | 13.17 | 12.99 | 13.11 | 492,773 | +0.11(+0.85%) |
Jan 21, 2015 | 13.08 | 13.19 | 12.99 | 13.00 | 337,426 | -0.26(-1.96%) |
Jan 20, 2015 | 13.46 | 13.52 | 13.24 | 13.26 | 484,027 | -0.20(-1.49%) |
Jan 16, 2015 | 13.29 | 13.60 | 13.23 | 13.46 | 529,477 | +0.12(+0.90%) |
Jan 15, 2015 | 13.09 | 13.40 | 13.04 | 13.34 | 754,319 | +0.32(+2.46%) |
Jan 14, 2015 | 12.82 | 13.05 | 12.82 | 13.02 | 243,591 | +0.10(+0.77%) |
Jan 13, 2015 | 13.08 | 13.08 | 12.75 | 12.92 | 548,648 | +0.20(+1.57%) |
Jan 12, 2015 | 12.58 | 12.72 | 12.47 | 12.72 | 431,324 | +0.17(+1.35%) |
Jan 09, 2015 | 12.65 | 12.68 | 12.51 | 12.55 | 314,188 | -0.14(-1.10%) |
Jan 08, 2015 | 12.71 | 12.77 | 12.58 | 12.69 | 244,218 | -0.03(-0.24%) |
Jan 07, 2015 | 12.63 | 12.77 | 12.52 | 12.72 | 315,726 | +0.11(+0.87%) |
Jan 06, 2015 | 12.70 | 12.85 | 12.58 | 12.61 | 268,739 | -0.05(-0.39%) |
Jan 05, 2015 | 12.46 | 13.50 | 12.36 | 12.66 | 495,900 | +0.17(+1.36%) |
Jan 02, 2015 | 12.35 | 12.52 | 12.30 | 12.49 | 162,720 | +0.22(+1.79%) |
Dec 31, 2014 | 12.67 | 12.27 | 12.27 | 12.27 | 345,400 | -0.34(-2.70%) |
Dec 30, 2014 | 12.58 | 12.65 | 12.55 | 12.61 | 360,238 | +0.05(+0.40%) |
Dec 29, 2014 | 12.55 | 12.60 | 12.48 | 12.56 | 334,753 | +0.06(+0.48%) |
Dec 26, 2014 | 12.45 | 12.53 | 12.39 | 12.50 | 160,135 | +0.09(+0.73%) |
Dec 24, 2014 | 12.44 | 12.41 | 12.41 | 12.41 | 88,000 | -0.01(-0.08%) |
Dec 23, 2014 | 12.45 | 12.45 | 12.34 | 12.42 | 220,891 | -0.01(-0.08%) |
Dec 22, 2014 | 12.23 | 12.44 | 12.18 | 12.43 | 348,781 | +0.28(+2.30%) |
Dec 19, 2014 | 12.09 | 12.25 | 12.03 | 12.15 | 1,398,008 | +0.01(+0.08%) |
Dec 18, 2014 | 12.20 | 12.25 | 12.05 | 12.14 | 309,343 | +0.00(+0.00%) |
Dec 17, 2014 | 11.99 | 12.14 | 11.88 | 12.14 | 472,138 | +0.21(+1.76%) |
Dec 16, 2014 | 11.87 | 12.04 | 11.83 | 11.93 | 363,609 | +0.05(+0.42%) |
Dec 15, 2014 | 12.10 | 12.11 | 11.87 | 11.88 | 441,543 | -0.20(-1.66%) |
Dec 12, 2014 | 12.07 | 12.16 | 12.07 | 12.08 | 306,253 | -0.10(-0.82%) |
Dec 11, 2014 | 12.19 | 12.24 | 12.11 | 12.18 | 143,655 | +0.05(+0.41%) |
Dec 10, 2014 | 12.11 | 12.24 | 12.10 | 12.13 | 246,321 | -0.12(-0.98%) |
Dec 09, 2014 | 11.88 | 12.25 | 11.88 | 12.25 | 239,681 | +0.22(+1.83%) |
Dec 08, 2014 | 12.07 | 12.24 | 12.03 | 12.03 | 210,363 | -0.03(-0.25%) |
Dec 05, 2014 | 12.01 | 12.06 | 12.00 | 12.06 | 194,895 | +0.01(+0.08%) |
Dec 04, 2014 | 12.06 | 12.11 | 11.90 | 12.05 | 204,082 | +0.01(+0.08%) |
Dec 03, 2014 | 12.10 | 12.22 | 12.01 | 12.04 | 257,855 | -0.09(-0.74%) |
Dec 02, 2014 | 12.09 | 12.17 | 12.03 | 12.13 | 406,210 | +0.09(+0.75%) |
Dec 01, 2014 | 11.97 | 12.13 | 11.97 | 12.04 | 421,067 | +0.02(+0.17%) |
Nov 28, 2014 | 12.10 | 12.25 | 12.01 | 12.02 | 269,237 | -0.07(-0.58%) |
Nov 26, 2014 | 11.97 | 12.09 | 12.09 | 12.09 | 441,500 | +0.16(+1.34%) |
Nov 25, 2014 | 12.00 | 12.01 | 11.90 | 11.93 | 420,723 | -0.03(-0.25%) |
Nov 24, 2014 | 11.92 | 11.99 | 11.90 | 11.96 | 295,981 | +0.08(+0.67%) |
Nov 21, 2014 | 11.97 | 12.00 | 11.75 | 11.88 | 471,477 | +0.01(+0.08%) |
Nov 20, 2014 | 11.88 | 11.93 | 11.79 | 11.87 | 702,406 | +0.14(+1.19%) |
Nov 19, 2014 | 11.86 | 11.87 | 11.72 | 11.73 | 191,926 | -0.17(-1.43%) |
Nov 18, 2014 | 11.90 | 11.90 | 11.81 | 11.90 | 244,931 | +0.09(+0.76%) |
Nov 17, 2014 | 11.93 | 11.98 | 11.75 | 11.81 | 418,253 | -0.09(-0.76%) |
Nov 14, 2014 | 12.02 | 12.09 | 11.90 | 11.90 | 244,269 | -0.18(-1.49%) |
Nov 13, 2014 | 12.16 | 12.21 | 12.08 | 12.08 | 125,746 | -0.03(-0.25%) |
Nov 12, 2014 | 12.15 | 12.16 | 12.06 | 12.11 | 176,188 | -0.04(-0.33%) |
Nov 11, 2014 | 12.27 | 12.27 | 12.09 | 12.15 | 235,844 | -0.02(-0.16%) |
Nov 10, 2014 | 12.06 | 12.17 | 12.03 | 12.17 | 163,643 | +0.12(+1.00%) |
Nov 07, 2014 | 12.09 | 12.13 | 11.98 | 12.05 | 223,660 | -0.04(-0.33%) |
Nov 06, 2014 | 12.15 | 12.28 | 12.09 | 12.09 | 408,018 | -0.04(-0.33%) |
Nov 05, 2014 | 12.04 | 12.15 | 11.97 | 12.13 | 1,458,199 | +0.14(+1.17%) |
Nov 04, 2014 | 11.97 | 12.03 | 11.94 | 11.99 | 529,228 | +0.00(+0.00%) |
Nov 03, 2014 | 12.08 | 12.08 | 11.80 | 11.99 | 462,003 | +0.00(+0.00%) |
Oct 31, 2014 | 11.95 | 12.02 | 11.85 | 11.99 | 634,549 | +0.14(+1.18%) |
Oct 30, 2014 | 11.80 | 11.89 | 11.75 | 11.85 | 468,982 | +0.05(+0.42%) |
Oct 29, 2014 | 11.93 | 12.08 | 11.74 | 11.80 | 724,097 | -0.13(-1.09%) |
Oct 28, 2014 | 11.85 | 11.94 | 11.75 | 11.93 | 509,365 | +0.08(+0.68%) |
Oct 27, 2014 | 11.74 | 11.88 | 11.77 | 11.85 | 499,452 | +0.08(+0.68%) |
Oct 24, 2014 | 11.85 | 11.85 | 11.73 | 11.77 | 343,295 | -0.06(-0.51%) |
Oct 23, 2014 | 11.80 | 11.83 | 11.75 | 11.83 | 784,034 | +0.09(+0.77%) |
Oct 22, 2014 | 11.57 | 11.81 | 11.57 | 11.74 | 510,289 | -0.06(-0.51%) |
Oct 21, 2014 | 11.78 | 11.84 | 11.70 | 11.80 | 1,280,599 | +0.04(+0.34%) |
Oct 20, 2014 | 11.66 | 11.79 | 11.63 | 11.76 | 906,584 | +0.12(+1.03%) |
Oct 17, 2014 | 11.96 | 11.96 | 11.62 | 11.64 | 545,760 | -0.25(-2.10%) |
Oct 16, 2014 | 11.84 | 12.00 | 11.84 | 11.89 | 564,337 | +0.00(+0.00%) |
Oct 15, 2014 | 11.77 | 11.98 | 11.74 | 11.89 | 1,218,554 | +0.04(+0.34%) |
Oct 14, 2014 | 11.77 | 11.97 | 11.71 | 11.85 | 381,004 | +0.15(+1.28%) |
Oct 13, 2014 | 11.51 | 11.79 | 11.50 | 11.70 | 318,673 | +0.23(+2.01%) |
Oct 10, 2014 | 11.38 | 11.62 | 11.38 | 11.47 | 270,140 | +0.00(+0.00%) |
Oct 09, 2014 | 11.77 | 11.83 | 11.47 | 11.47 | 440,673 | -0.28(-2.38%) |
Oct 08, 2014 | 11.49 | 11.76 | 11.43 | 11.75 | 397,120 | +0.30(+2.62%) |
Oct 07, 2014 | 11.45 | 11.57 | 11.43 | 11.45 | 433,501 | -0.05(-0.43%) |
Oct 06, 2014 | 11.41 | 11.55 | 11.38 | 11.50 | 348,532 | +0.09(+0.79%) |
Oct 03, 2014 | 11.39 | 11.45 | 11.28 | 11.41 | 275,600 | +0.12(+1.06%) |
Oct 02, 2014 | 11.25 | 11.40 | 11.24 | 11.29 | 199,315 | +0.01(+0.09%) |
Oct 01, 2014 | 11.25 | 11.36 | 11.19 | 11.28 | 387,368 | +0.06(+0.53%) |
Sep 30, 2014 | 11.37 | 11.43 | 11.22 | 11.22 | 582,749 | -0.12(-1.06%) |
Sep 29, 2014 | 11.21 | 11.35 | 11.21 | 11.34 | 249,856 | +0.02(+0.18%) |
Sep 26, 2014 | 11.19 | 11.32 | 11.15 | 11.32 | 277,634 | +0.13(+1.16%) |
Sep 25, 2014 | 11.26 | 11.32 | 11.14 | 11.19 | 311,055 | -0.05(-0.44%) |
Sep 24, 2014 | 11.25 | 11.32 | 11.17 | 11.24 | 415,687 | +0.01(+0.09%) |
Sep 23, 2014 | 11.36 | 11.42 | 11.22 | 11.23 | 711,455 | -0.17(-1.49%) |
Sep 22, 2014 | 11.39 | 11.49 | 11.32 | 11.40 | 493,479 | -0.02(-0.18%) |
Sep 19, 2014 | 11.50 | 11.60 | 11.42 | 11.42 | 2,047,830 | -0.09(-0.78%) |
Sep 18, 2014 | 11.64 | 11.66 | 11.51 | 11.51 | 516,697 | -0.12(-1.03%) |
Sep 17, 2014 | 11.70 | 11.84 | 11.62 | 11.63 | 421,003 | -0.09(-0.77%) |
Sep 16, 2014 | 11.65 | 11.77 | 11.65 | 11.72 | 417,599 | +0.02(+0.17%) |
Sep 15, 2014 | 12.50 | 12.50 | 11.66 | 11.70 | 476,922 | -0.07(-0.59%) |
Sep 12, 2014 | 12.00 | 12.10 | 11.69 | 11.77 | 556,897 | -0.25(-2.08%) |
Sep 11, 2014 | 12.04 | 12.15 | 12.01 | 12.02 | 298,104 | -0.03(-0.25%) |
Sep 10, 2014 | 12.10 | 12.13 | 12.01 | 12.05 | 270,159 | -0.08(-0.66%) |
Sep 09, 2014 | 12.16 | 12.17 | 12.10 | 12.13 | 304,052 | -0.06(-0.49%) |
Sep 08, 2014 | 12.17 | 12.27 | 12.14 | 12.19 | 180,890 | +0.05(+0.41%) |
Sep 05, 2014 | 12.02 | 12.17 | 12.02 | 12.14 | 264,708 | +0.08(+0.66%) |
Sep 04, 2014 | 12.13 | 12.16 | 12.04 | 12.06 | 279,692 | -0.08(-0.66%) |
Sep 03, 2014 | 12.14 | 12.24 | 12.12 | 12.14 | 165,737 | +0.00(+0.00%) |
Sep 02, 2014 | 12.20 | 12.15 | 12.11 | 12.14 | 175,447 | -0.01(-0.08%) |
Aug 29, 2014 | 12.04 | 12.15 | 12.15 | 12.15 | 541,200 | +0.07(+0.58%) |
Aug 28, 2014 | 12.10 | 12.13 | 12.06 | 12.08 | 330,227 | -0.05(-0.41%) |
Aug 27, 2014 | 12.14 | 12.17 | 12.10 | 12.13 | 323,295 | +0.02(+0.17%) |
Aug 26, 2014 | 12.00 | 12.16 | 11.96 | 12.11 | 370,997 | +0.03(+0.25%) |
Aug 25, 2014 | 12.23 | 12.23 | 12.01 | 12.08 | 632,763 | -0.12(-0.98%) |
Aug 22, 2014 | 12.29 | 12.29 | 12.15 | 12.20 | 351,063 | -0.10(-0.81%) |
Aug 21, 2014 | 12.31 | 12.40 | 12.18 | 12.30 | 294,582 | +0.01(+0.08%) |
Aug 20, 2014 | 12.31 | 12.35 | 12.24 | 12.29 | 281,251 | -0.08(-0.65%) |
Aug 19, 2014 | 12.40 | 12.45 | 12.33 | 12.37 | 242,311 | -0.06(-0.48%) |
Aug 18, 2014 | 12.25 | 12.40 | 12.19 | 12.43 | 265,543 | +0.25(+2.05%) |
Aug 15, 2014 | 12.26 | 12.26 | 12.08 | 12.18 | 546,834 | +0.03(+0.25%) |
Aug 14, 2014 | 12.23 | 12.26 | 12.12 | 12.15 | 225,547 | -0.05(-0.41%) |
Aug 13, 2014 | 12.17 | 12.24 | 12.12 | 12.20 | 220,772 | +0.09(+0.74%) |
Aug 12, 2014 | 12.24 | 12.24 | 12.09 | 12.11 | 408,884 | -0.07(-0.57%) |
Aug 11, 2014 | 12.18 | 12.25 | 12.15 | 12.18 | 242,694 | +0.05(+0.41%) |
Aug 08, 2014 | 12.10 | 12.25 | 11.97 | 12.13 | 894,153 | +0.00(+0.00%) |
Aug 07, 2014 | 12.44 | 12.44 | 12.12 | 12.13 | 348,462 | -0.02(-0.16%) |
Aug 06, 2014 | 12.10 | 12.24 | 12.10 | 12.15 | 191,255 | +0.02(+0.16%) |
Aug 05, 2014 | 12.15 | 12.29 | 12.10 | 12.13 | 214,558 | -0.07(-0.57%) |
Aug 04, 2014 | 12.18 | 12.24 | 12.03 | 12.20 | 276,404 | +0.09(+0.74%) |
Aug 01, 2014 | 12.19 | 12.29 | 12.07 | 12.11 | 334,218 | -0.03(-0.25%) |
Jul 31, 2014 | 12.08 | 12.22 | 12.07 | 12.14 | 356,713 | -0.06(-0.49%) |
Jul 30, 2014 | 12.45 | 12.45 | 12.16 | 12.20 | 365,156 | -0.14(-1.13%) |
Jul 29, 2014 | 12.27 | 12.38 | 12.20 | 12.34 | 303,540 | +0.04(+0.33%) |
Jul 28, 2014 | 12.34 | 12.39 | 12.26 | 12.30 | 202,681 | +0.00(+0.00%) |
Jul 25, 2014 | 12.25 | 12.34 | 12.22 | 12.30 | 267,065 | -0.05(-0.40%) |
Jul 24, 2014 | 12.42 | 12.45 | 12.31 | 12.35 | 321,446 | -0.08(-0.64%) |
Jul 23, 2014 | 12.45 | 12.58 | 12.38 | 12.43 | 220,772 | -0.17(-1.35%) |
Jul 22, 2014 | 12.57 | 12.66 | 12.53 | 12.60 | 206,768 | +0.06(+0.48%) |
Jul 21, 2014 | 12.65 | 12.65 | 12.52 | 12.54 | 148,797 | -0.14(-1.10%) |
Jul 18, 2014 | 12.45 | 12.68 | 12.44 | 12.68 | 307,301 | +0.16(+1.28%) |
Jul 17, 2014 | 12.51 | 12.55 | 12.49 | 12.52 | 265,892 | -0.06(-0.48%) |
Jul 16, 2014 | 12.62 | 12.62 | 12.48 | 12.58 | 196,490 | +0.02(+0.16%) |
Jul 15, 2014 | 12.58 | 12.60 | 12.48 | 12.56 | 144,543 | +0.01(+0.08%) |
Jul 14, 2014 | 12.57 | 12.60 | 12.47 | 12.55 | 182,305 | +0.04(+0.32%) |
Jul 11, 2014 | 12.40 | 12.54 | 12.35 | 12.51 | 501,323 | +0.08(+0.64%) |
Jul 10, 2014 | 12.36 | 12.52 | 12.31 | 12.43 | 200,382 | -0.01(-0.08%) |
Jul 09, 2014 | 12.56 | 12.59 | 12.37 | 12.44 | 240,590 | -0.06(-0.48%) |
Jul 08, 2014 | 12.47 | 12.53 | 12.41 | 12.50 | 212,501 | +0.04(+0.32%) |
Jul 07, 2014 | 12.50 | 12.61 | 12.44 | 12.46 | 308,984 | -0.12(-0.95%) |
Jul 03, 2014 | 12.61 | 12.58 | 12.58 | 12.58 | 112,300 | -0.02(-0.16%) |
Jul 02, 2014 | 12.66 | 12.66 | 12.53 | 12.60 | 267,199 | -0.09(-0.71%) |
Jul 01, 2014 | 12.65 | 12.76 | 12.56 | 12.69 | 390,220 | +0.11(+0.87%) |
Jun 30, 2014 | 12.72 | 12.72 | 12.47 | 12.58 | 363,173 | -0.11(-0.87%) |
Jun 27, 2014 | 12.45 | 12.69 | 12.45 | 12.69 | 536,854 | +0.14(+1.12%) |
Jun 26, 2014 | 12.62 | 12.62 | 12.44 | 12.55 | 148,779 | -0.03(-0.24%) |
Jun 25, 2014 | 12.51 | 12.58 | 12.45 | 12.58 | 283,230 | +0.02(+0.16%) |
Jun 24, 2014 | 12.63 | 12.70 | 12.53 | 12.56 | 212,070 | -0.05(-0.40%) |
Jun 23, 2014 | 12.74 | 12.84 | 12.57 | 12.61 | 312,138 | -0.16(-1.25%) |
Jun 20, 2014 | 12.75 | 12.81 | 12.61 | 12.77 | 559,563 | +0.04(+0.31%) |
Jun 19, 2014 | 12.65 | 12.75 | 12.55 | 12.73 | 177,122 | +0.13(+1.03%) |
Jun 18, 2014 | 12.52 | 12.62 | 12.40 | 12.60 | 162,414 | +0.08(+0.64%) |
Jun 17, 2014 | 12.34 | 12.52 | 12.31 | 12.52 | 273,322 | +0.16(+1.29%) |
Jun 16, 2014 | 12.40 | 12.43 | 12.28 | 12.36 | 202,331 | -0.09(-0.72%) |
Jun 13, 2014 | 12.50 | 12.51 | 12.28 | 12.45 | 143,824 | -0.01(-0.08%) |
Jun 12, 2014 | 12.62 | 12.62 | 12.35 | 12.46 | 170,678 | -0.15(-1.19%) |
Jun 11, 2014 | 12.53 | 12.61 | 12.46 | 12.61 | 191,450 | +0.04(+0.32%) |
Jun 10, 2014 | 12.70 | 12.74 | 12.45 | 12.57 | 252,287 | -0.27(-2.10%) |
Jun 06, 2014 | 12.95 | 12.95 | 12.79 | 12.84 | 236,412 | -0.04(-0.31%) |
Jun 05, 2014 | 12.58 | 12.91 | 12.52 | 12.88 | 397,941 | +0.28(+2.22%) |
Jun 04, 2014 | 12.57 | 12.61 | 12.53 | 12.60 | 203,503 | -0.02(-0.16%) |
Jun 03, 2014 | 12.58 | 12.63 | 12.50 | 12.62 | 250,149 | -0.01(-0.08%) |