Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.14 | 12.19 | 12.11 | 12.18 | 13,864 | -0.01(-0.08%) |
May 28, 2015 | 12.20 | 12.20 | 12.14 | 12.19 | 7,302 | +0.01(+0.08%) |
May 27, 2015 | 12.04 | 12.20 | 12.04 | 12.18 | 12,600 | +0.15(+1.25%) |
May 26, 2015 | 12.14 | 12.17 | 12.03 | 12.03 | 27,878 | -0.12(-0.99%) |
May 22, 2015 | 12.13 | 12.15 | 12.15 | 12.15 | 3,500 | -0.01(-0.08%) |
May 21, 2015 | 12.13 | 12.17 | 12.13 | 12.16 | 901 | +0.02(+0.14%) |
May 20, 2015 | 12.17 | 12.18 | 12.14 | 12.14 | 4,943 | -0.03(-0.22%) |
May 19, 2015 | 12.13 | 12.19 | 12.13 | 12.17 | 11,182 | +0.01(+0.08%) |
May 18, 2015 | 12.13 | 12.16 | 12.13 | 12.16 | 4,128 | +0.03(+0.25%) |
May 15, 2015 | 12.13 | 12.16 | 12.13 | 12.13 | 2,730 | -0.05(-0.41%) |
May 14, 2015 | 12.14 | 12.18 | 12.11 | 12.18 | 11,917 | +0.09(+0.74%) |
May 13, 2015 | 12.14 | 12.16 | 12.09 | 12.09 | 6,126 | +0.03(+0.22%) |
May 12, 2015 | 11.96 | 12.07 | 11.96 | 12.06 | 11,364 | -0.05(-0.38%) |
May 11, 2015 | 12.11 | 12.13 | 12.11 | 12.11 | 5,756 | -0.06(-0.49%) |
May 08, 2015 | 12.06 | 12.18 | 12.06 | 12.17 | 10,482 | +0.09(+0.75%) |
May 07, 2015 | 11.95 | 12.11 | 11.95 | 12.08 | 8,477 | +0.01(+0.11%) |
May 06, 2015 | 12.10 | 12.10 | 12.07 | 12.07 | 7,266 | -0.02(-0.17%) |
May 05, 2015 | 12.16 | 12.16 | 12.06 | 12.09 | 9,272 | -0.04(-0.36%) |
May 04, 2015 | 12.10 | 12.17 | 12.10 | 12.13 | 13,451 | +0.01(+0.08%) |
May 01, 2015 | 12.10 | 12.13 | 12.06 | 12.12 | 20,477 | +0.07(+0.58%) |
Apr 30, 2015 | 12.08 | 12.11 | 12.03 | 12.05 | 41,920 | -0.06(-0.50%) |
Apr 29, 2015 | 12.10 | 12.15 | 12.09 | 12.11 | 28,627 | -0.03(-0.25%) |
Apr 28, 2015 | 12.14 | 12.18 | 12.11 | 12.14 | 13,626 | +0.00(+0.00%) |
Apr 27, 2015 | 12.17 | 12.18 | 12.13 | 12.14 | 28,784 | -0.03(-0.25%) |
Apr 24, 2015 | 12.20 | 12.21 | 12.17 | 12.17 | 9,493 | +0.00(+0.00%) |
Apr 23, 2015 | 12.18 | 12.18 | 12.17 | 12.17 | 11,297 | +0.02(+0.16%) |
Apr 22, 2015 | 12.18 | 12.18 | 12.11 | 12.15 | 9,923 | +0.01(+0.08%) |
Apr 21, 2015 | 12.17 | 12.20 | 12.14 | 12.14 | 5,002 | -0.03(-0.25%) |
Apr 20, 2015 | 12.12 | 12.18 | 12.12 | 12.17 | 16,972 | +0.09(+0.75%) |
Apr 17, 2015 | 12.15 | 12.15 | 12.06 | 12.08 | 14,214 | -0.09(-0.74%) |
Apr 16, 2015 | 12.18 | 12.18 | 12.15 | 12.17 | 6,304 | +0.01(+0.08%) |
Apr 15, 2015 | 12.12 | 12.19 | 12.12 | 12.16 | 7,251 | +0.04(+0.33%) |
Apr 14, 2015 | 12.11 | 12.16 | 12.11 | 12.12 | 9,616 | -0.05(-0.41%) |
Apr 13, 2015 | 12.18 | 12.24 | 12.14 | 12.17 | 16,936 | -0.01(-0.08%) |
Apr 10, 2015 | 12.15 | 12.20 | 12.10 | 12.18 | 12,515 | +0.07(+0.58%) |
Apr 09, 2015 | 12.07 | 12.20 | 12.06 | 12.11 | 22,693 | -0.01(-0.08%) |
Apr 08, 2015 | 12.07 | 12.21 | 12.07 | 12.12 | 17,231 | +0.02(+0.17%) |
Apr 07, 2015 | 12.12 | 12.14 | 12.10 | 12.10 | 7,145 | +0.01(+0.08%) |
Apr 06, 2015 | 11.96 | 12.11 | 11.96 | 12.09 | 41,033 | +0.07(+0.58%) |
Apr 02, 2015 | 11.99 | 12.02 | 12.02 | 12.02 | 6,900 | +0.03(+0.28%) |
Apr 01, 2015 | 12.00 | 12.05 | 11.97 | 11.99 | 26,470 | -0.05(-0.45%) |
Mar 31, 2015 | 12.08 | 12.08 | 11.98 | 12.04 | 15,917 | -0.05(-0.41%) |
Mar 30, 2015 | 11.93 | 12.09 | 11.93 | 12.09 | 12,891 | +0.16(+1.34%) |
Mar 27, 2015 | 11.91 | 11.93 | 11.91 | 11.93 | 2,284 | -0.01(-0.08%) |
Mar 26, 2015 | 11.86 | 11.96 | 11.86 | 11.94 | 7,974 | +0.08(+0.67%) |
Mar 25, 2015 | 11.90 | 11.93 | 11.86 | 11.86 | 13,283 | -0.13(-1.05%) |
Mar 24, 2015 | 12.01 | 12.01 | 11.97 | 11.99 | 9,120 | -0.04(-0.37%) |
Mar 23, 2015 | 12.06 | 12.06 | 12.02 | 12.03 | 6,223 | -0.01(-0.08%) |
Mar 20, 2015 | 12.00 | 12.06 | 12.00 | 12.04 | 16,405 | +0.05(+0.42%) |
Mar 19, 2015 | 12.05 | 12.05 | 11.98 | 11.99 | 2,940 | -0.06(-0.50%) |
Mar 18, 2015 | 11.89 | 12.09 | 11.89 | 12.05 | 14,698 | +0.07(+0.57%) |
Mar 17, 2015 | 12.01 | 12.01 | 11.96 | 11.98 | 13,348 | -0.32(-2.59%) |
Mar 16, 2015 | 12.23 | 12.31 | 12.23 | 12.30 | 6,141 | +0.07(+0.58%) |
Mar 13, 2015 | 12.23 | 12.25 | 12.23 | 12.23 | 4,103 | -0.08(-0.65%) |
Mar 12, 2015 | 12.17 | 12.32 | 12.17 | 12.31 | 24,450 | +0.11(+0.90%) |
Mar 11, 2015 | 12.21 | 12.23 | 12.20 | 12.20 | 15,707 | +0.02(+0.16%) |
Mar 10, 2015 | 12.14 | 12.19 | 12.14 | 12.18 | 10,075 | -0.10(-0.82%) |
Mar 09, 2015 | 12.22 | 12.28 | 12.22 | 12.28 | 3,323 | +0.08(+0.66%) |
Mar 06, 2015 | 12.26 | 12.33 | 12.19 | 12.20 | 14,543 | -0.10(-0.84%) |
Mar 05, 2015 | 12.31 | 12.34 | 12.29 | 12.30 | 11,850 | +0.04(+0.35%) |
Mar 04, 2015 | 12.32 | 12.28 | 12.23 | 12.26 | 13,014 | -0.02(-0.19%) |
Mar 03, 2015 | 12.36 | 12.36 | 12.36 | 12.28 | 5,855 | -0.04(-0.30%) |
Mar 02, 2015 | 12.27 | 12.32 | 12.27 | 12.32 | 6,407 | +0.00(+0.00%) |
Feb 27, 2015 | 12.25 | 12.32 | 12.23 | 12.32 | 10,606 | +0.03(+0.24%) |
Feb 26, 2015 | 12.33 | 12.33 | 12.27 | 12.29 | 13,087 | +0.00(+0.00%) |
Feb 25, 2015 | 12.29 | 12.34 | 12.28 | 12.29 | 18,746 | -0.04(-0.32%) |
Feb 24, 2015 | 12.34 | 12.35 | 12.25 | 12.33 | 19,807 | +0.10(+0.82%) |
Feb 23, 2015 | 12.28 | 12.28 | 12.19 | 12.23 | 10,822 | -0.05(-0.41%) |
Feb 20, 2015 | 12.23 | 12.28 | 12.19 | 12.28 | 6,604 | +0.05(+0.41%) |
Feb 19, 2015 | 12.16 | 12.27 | 12.16 | 12.23 | 15,825 | -0.05(-0.41%) |
Feb 18, 2015 | 12.24 | 12.28 | 12.16 | 12.28 | 24,740 | +0.04(+0.33%) |
Feb 17, 2015 | 12.18 | 12.24 | 12.18 | 12.24 | 7,438 | -0.02(-0.16%) |
Feb 13, 2015 | 12.20 | 12.26 | 12.26 | 12.26 | 12,500 | +0.01(+0.06%) |
Feb 12, 2015 | 12.17 | 12.26 | 12.17 | 12.25 | 8,300 | +0.04(+0.35%) |
Feb 11, 2015 | 12.17 | 12.25 | 12.13 | 12.21 | 16,508 | -0.01(-0.10%) |
Feb 10, 2015 | 12.18 | 12.22 | 12.10 | 12.22 | 9,086 | +0.06(+0.51%) |
Feb 09, 2015 | 12.11 | 12.16 | 12.10 | 12.16 | 9,196 | +0.04(+0.33%) |
Feb 06, 2015 | 12.15 | 12.21 | 12.12 | 12.12 | 7,528 | -0.04(-0.33%) |
Feb 05, 2015 | 12.09 | 12.18 | 12.09 | 12.16 | 12,873 | +0.05(+0.41%) |
Feb 04, 2015 | 12.17 | 12.19 | 12.09 | 12.11 | 7,323 | -0.01(-0.08%) |
Feb 03, 2015 | 12.07 | 12.12 | 12.03 | 12.12 | 11,568 | +0.14(+1.17%) |
Feb 02, 2015 | 11.93 | 12.02 | 11.88 | 11.98 | 33,198 | +0.11(+0.93%) |
Jan 30, 2015 | 11.82 | 11.82 | 11.82 | 11.87 | 16,426 | -0.04(-0.34%) |
Jan 29, 2015 | 11.91 | 11.91 | 11.80 | 11.91 | 30,324 | +0.06(+0.51%) |
Jan 28, 2015 | 11.94 | 12.17 | 11.85 | 11.85 | 23,028 | -0.11(-0.92%) |
Jan 27, 2015 | 11.98 | 11.99 | 11.89 | 11.96 | 25,596 | -0.08(-0.66%) |
Jan 26, 2015 | 12.00 | 12.06 | 12.00 | 12.04 | 5,790 | -0.03(-0.25%) |
Jan 23, 2015 | 12.01 | 12.09 | 12.00 | 12.07 | 23,077 | -0.01(-0.07%) |
Jan 22, 2015 | 11.97 | 12.08 | 11.90 | 12.08 | 28,108 | +0.16(+1.33%) |
Jan 21, 2015 | 11.89 | 11.92 | 11.84 | 11.92 | 19,416 | +0.07(+0.59%) |
Jan 20, 2015 | 11.81 | 11.89 | 11.77 | 11.85 | 33,250 | +0.03(+0.25%) |
Jan 16, 2015 | 11.62 | 11.82 | 11.62 | 11.82 | 13,886 | +0.13(+1.11%) |
Jan 15, 2015 | 11.70 | 11.73 | 11.68 | 11.69 | 14,293 | +0.01(+0.09%) |
Jan 14, 2015 | 11.68 | 11.73 | 11.64 | 11.68 | 28,771 | -0.08(-0.68%) |
Jan 13, 2015 | 11.79 | 11.89 | 11.74 | 11.76 | 49,871 | -0.01(-0.08%) |
Jan 12, 2015 | 11.79 | 11.81 | 11.78 | 11.77 | 22,440 | -0.08(-0.68%) |
Jan 09, 2015 | 11.88 | 11.90 | 11.82 | 11.85 | 21,509 | -0.06(-0.50%) |
Jan 08, 2015 | 11.93 | 11.97 | 11.83 | 11.91 | 52,804 | +0.11(+0.93%) |
Jan 07, 2015 | 11.77 | 11.88 | 11.77 | 11.80 | 41,882 | +0.06(+0.51%) |
Jan 06, 2015 | 11.79 | 11.82 | 11.71 | 11.74 | 27,945 | +0.03(+0.26%) |
Jan 05, 2015 | 11.82 | 11.85 | 11.71 | 11.71 | 53,892 | -0.15(-1.26%) |
Jan 02, 2015 | 11.92 | 11.92 | 11.83 | 11.86 | 16,684 | -0.01(-0.09%) |
Dec 31, 2014 | 11.79 | 11.87 | 11.87 | 11.87 | 42,600 | -0.07(-0.58%) |
Dec 30, 2014 | 12.08 | 12.08 | 11.70 | 11.94 | 65,826 | -0.07(-0.58%) |
Dec 29, 2014 | 12.04 | 12.07 | 12.01 | 12.01 | 29,605 | -0.06(-0.50%) |
Dec 26, 2014 | 12.05 | 12.13 | 12.04 | 12.07 | 16,935 | +0.00(+0.00%) |
Dec 24, 2014 | 12.05 | 12.07 | 12.07 | 12.07 | 18,000 | +0.02(+0.17%) |
Dec 23, 2014 | 11.99 | 12.09 | 11.99 | 12.05 | 11,833 | +0.06(+0.47%) |
Dec 22, 2014 | 12.01 | 12.07 | 11.88 | 11.99 | 39,900 | -0.08(-0.63%) |
Dec 19, 2014 | 12.09 | 12.13 | 12.05 | 12.07 | 28,083 | -0.04(-0.33%) |
Dec 18, 2014 | 12.00 | 12.11 | 11.98 | 12.11 | 13,013 | +0.21(+1.76%) |
Dec 17, 2014 | 11.72 | 11.91 | 11.72 | 11.90 | 14,198 | +0.12(+1.02%) |
Dec 16, 2014 | 11.84 | 11.91 | 11.78 | 11.78 | 7,271 | -0.06(-0.51%) |
Dec 15, 2014 | 12.05 | 12.05 | 11.84 | 11.84 | 17,758 | -0.26(-2.17%) |
Dec 12, 2014 | 12.14 | 12.27 | 12.09 | 12.10 | 20,290 | -0.09(-0.71%) |
Dec 11, 2014 | 12.15 | 12.33 | 12.15 | 12.19 | 13,639 | +0.03(+0.25%) |
Dec 10, 2014 | 12.23 | 12.32 | 12.16 | 12.16 | 19,305 | -0.13(-1.06%) |
Dec 09, 2014 | 12.30 | 12.31 | 12.22 | 12.29 | 49,531 | -0.09(-0.74%) |
Dec 08, 2014 | 12.45 | 12.50 | 12.37 | 12.38 | 17,295 | -0.06(-0.47%) |
Dec 05, 2014 | 12.41 | 12.48 | 12.41 | 12.44 | 14,143 | -0.02(-0.16%) |
Dec 04, 2014 | 12.43 | 12.50 | 12.42 | 12.46 | 8,958 | -0.03(-0.24%) |
Dec 03, 2014 | 12.43 | 12.51 | 12.43 | 12.49 | 10,120 | +0.02(+0.16%) |
Dec 02, 2014 | 12.42 | 12.48 | 12.42 | 12.47 | 5,504 | +0.02(+0.16%) |
Dec 01, 2014 | 12.50 | 12.51 | 12.43 | 12.45 | 7,496 | -0.06(-0.48%) |
Nov 28, 2014 | 12.52 | 12.56 | 12.51 | 12.51 | 2,420 | -0.06(-0.48%) |
Nov 26, 2014 | 12.53 | 12.57 | 12.57 | 12.57 | 6,400 | +0.03(+0.24%) |
Nov 25, 2014 | 12.53 | 12.56 | 12.53 | 12.54 | 7,589 | -0.03(-0.24%) |
Nov 24, 2014 | 12.52 | 12.57 | 12.52 | 12.57 | 2,874 | +0.07(+0.56%) |
Nov 21, 2014 | 12.50 | 12.54 | 12.50 | 12.50 | 13,333 | +0.01(+0.08%) |
Nov 20, 2014 | 12.44 | 12.49 | 12.44 | 12.49 | 7,714 | +0.05(+0.40%) |
Nov 19, 2014 | 12.45 | 12.46 | 12.41 | 12.44 | 13,626 | +0.00(+0.02%) |
Nov 18, 2014 | 12.39 | 12.45 | 12.39 | 12.44 | 4,166 | +0.03(+0.28%) |
Nov 17, 2014 | 12.35 | 12.43 | 12.35 | 12.40 | 6,720 | +0.01(+0.05%) |
Nov 14, 2014 | 12.38 | 12.45 | 12.37 | 12.40 | 13,586 | +0.02(+0.13%) |
Nov 13, 2014 | 12.41 | 12.42 | 12.36 | 12.38 | 1,841 | -0.01(-0.09%) |
Nov 12, 2014 | 12.34 | 12.39 | 12.34 | 12.39 | 11,804 | +0.04(+0.33%) |
Nov 11, 2014 | 12.36 | 12.36 | 12.32 | 12.35 | 9,499 | -0.01(-0.08%) |
Nov 10, 2014 | 12.40 | 12.43 | 12.33 | 12.36 | 26,175 | -0.07(-0.56%) |
Nov 07, 2014 | 12.36 | 12.43 | 12.32 | 12.43 | 19,359 | +0.04(+0.32%) |
Nov 06, 2014 | 12.37 | 12.40 | 12.36 | 12.39 | 6,293 | +0.00(+0.00%) |
Nov 05, 2014 | 12.43 | 12.50 | 12.38 | 12.39 | 8,235 | -0.03(-0.24%) |
Nov 04, 2014 | 12.43 | 12.48 | 12.40 | 12.42 | 16,711 | -0.07(-0.56%) |
Nov 03, 2014 | 12.46 | 12.49 | 12.44 | 12.49 | 14,107 | +0.01(+0.08%) |
Oct 31, 2014 | 12.50 | 12.51 | 12.40 | 12.48 | 21,208 | +0.06(+0.48%) |
Oct 30, 2014 | 12.43 | 12.49 | 12.41 | 12.42 | 8,626 | -0.01(-0.08%) |
Oct 29, 2014 | 12.50 | 12.52 | 12.40 | 12.43 | 20,600 | -0.03(-0.24%) |
Oct 28, 2014 | 12.51 | 12.51 | 12.43 | 12.46 | 14,934 | +0.04(+0.32%) |
Oct 27, 2014 | 12.48 | 12.47 | 12.38 | 12.42 | 16,281 | -0.05(-0.40%) |
Oct 24, 2014 | 12.40 | 12.58 | 12.34 | 12.47 | 21,574 | +0.07(+0.56%) |
Oct 23, 2014 | 12.31 | 12.41 | 12.31 | 12.40 | 25,186 | +0.15(+1.22%) |
Oct 22, 2014 | 12.31 | 12.40 | 12.24 | 12.25 | 15,584 | -0.03(-0.24%) |
Oct 21, 2014 | 12.16 | 12.30 | 12.14 | 12.28 | 19,795 | +0.17(+1.41%) |
Oct 20, 2014 | 12.07 | 12.13 | 12.07 | 12.11 | 14,549 | +0.04(+0.33%) |
Oct 17, 2014 | 12.03 | 12.13 | 12.03 | 12.07 | 11,269 | +0.10(+0.84%) |
Oct 16, 2014 | 11.67 | 12.02 | 11.66 | 11.97 | 27,029 | +0.23(+1.96%) |
Oct 15, 2014 | 11.75 | 11.77 | 11.56 | 11.74 | 48,685 | -0.21(-1.76%) |
Oct 14, 2014 | 12.04 | 12.05 | 11.95 | 11.95 | 29,509 | -0.06(-0.50%) |
Oct 13, 2014 | 12.14 | 12.16 | 11.94 | 12.01 | 18,779 | -0.17(-1.40%) |
Oct 10, 2014 | 12.23 | 12.24 | 12.19 | 12.18 | 27,005 | -0.04(-0.33%) |
Oct 09, 2014 | 12.30 | 12.34 | 12.20 | 12.22 | 14,341 | -0.16(-1.29%) |
Oct 08, 2014 | 12.26 | 12.38 | 12.24 | 12.38 | 12,393 | +0.12(+0.98%) |
Oct 07, 2014 | 12.32 | 12.32 | 12.23 | 12.26 | 6,896 | -0.07(-0.57%) |
Oct 06, 2014 | 12.36 | 12.39 | 12.33 | 12.33 | 20,519 | -0.04(-0.32%) |
Oct 03, 2014 | 12.31 | 12.38 | 12.05 | 12.37 | 72,385 | +0.08(+0.65%) |
Oct 02, 2014 | 12.26 | 12.30 | 12.16 | 12.29 | 32,554 | -0.01(-0.08%) |
Oct 01, 2014 | 12.37 | 12.37 | 12.29 | 12.30 | 14,145 | -0.09(-0.73%) |
Sep 30, 2014 | 12.45 | 12.45 | 12.37 | 12.39 | 33,245 | -0.01(-0.08%) |
Sep 29, 2014 | 12.36 | 12.42 | 12.34 | 12.40 | 9,962 | -0.01(-0.08%) |
Sep 26, 2014 | 12.40 | 12.43 | 12.39 | 12.41 | 44,493 | +0.03(+0.27%) |
Sep 25, 2014 | 12.48 | 12.48 | 12.34 | 12.38 | 17,607 | -0.10(-0.82%) |
Sep 24, 2014 | 12.40 | 12.49 | 12.40 | 12.48 | 29,561 | +0.10(+0.79%) |
Sep 23, 2014 | 12.40 | 12.44 | 12.38 | 12.38 | 15,714 | -0.07(-0.56%) |
Sep 22, 2014 | 12.48 | 12.50 | 12.44 | 12.45 | 7,920 | -0.08(-0.64%) |
Sep 19, 2014 | 12.61 | 12.62 | 12.52 | 12.53 | 11,773 | -0.07(-0.56%) |
Sep 18, 2014 | 12.56 | 12.60 | 12.56 | 12.60 | 3,246 | +0.04(+0.32%) |
Sep 17, 2014 | 12.57 | 12.60 | 12.50 | 12.56 | 50,358 | -0.05(-0.40%) |
Sep 16, 2014 | 12.43 | 12.61 | 12.43 | 12.61 | 83,932 | +0.14(+1.12%) |
Sep 15, 2014 | 12.55 | 12.55 | 12.45 | 12.47 | 31,505 | -0.30(-2.35%) |
Sep 12, 2014 | 12.85 | 12.87 | 12.70 | 12.77 | 107,828 | -0.05(-0.39%) |
Sep 11, 2014 | 12.84 | 12.84 | 12.82 | 12.82 | 7,382 | -0.02(-0.16%) |
Sep 10, 2014 | 12.85 | 12.89 | 12.83 | 12.84 | 24,523 | -0.05(-0.39%) |
Sep 09, 2014 | 12.92 | 12.92 | 12.89 | 12.89 | 23,355 | -0.05(-0.39%) |
Sep 08, 2014 | 12.99 | 12.99 | 12.92 | 12.94 | 4,367 | -0.02(-0.15%) |
Sep 05, 2014 | 12.94 | 12.98 | 12.91 | 12.96 | 19,916 | +0.03(+0.23%) |
Sep 04, 2014 | 12.94 | 13.00 | 12.93 | 12.93 | 6,503 | -0.03(-0.23%) |
Sep 03, 2014 | 12.96 | 12.99 | 12.93 | 12.96 | 7,995 | -0.00(-0.00%) |
Sep 02, 2014 | 12.96 | 12.99 | 12.93 | 12.96 | 4,311 | -0.03(-0.23%) |
Aug 29, 2014 | 12.92 | 12.99 | 12.99 | 12.99 | 9,200 | +0.04(+0.31%) |
Aug 28, 2014 | 12.87 | 12.95 | 12.87 | 12.95 | 6,878 | +0.03(+0.23%) |
Aug 27, 2014 | 12.93 | 12.95 | 12.88 | 12.92 | 22,514 | -0.03(-0.23%) |
Aug 26, 2014 | 12.94 | 12.99 | 12.94 | 12.95 | 13,854 | -0.02(-0.18%) |
Aug 25, 2014 | 12.96 | 12.99 | 12.96 | 12.97 | 10,589 | +0.02(+0.16%) |
Aug 22, 2014 | 12.96 | 12.96 | 12.95 | 12.95 | 3,483 | -0.04(-0.28%) |
Aug 21, 2014 | 12.99 | 13.00 | 12.98 | 12.99 | 6,374 | +0.02(+0.15%) |
Aug 20, 2014 | 12.96 | 12.98 | 12.92 | 12.97 | 30,747 | +0.03(+0.23%) |
Aug 19, 2014 | 12.82 | 12.96 | 12.82 | 12.94 | 19,405 | +0.10(+0.78%) |
Aug 18, 2014 | 12.89 | 12.89 | 12.82 | 12.84 | 21,387 | +0.07(+0.54%) |
Aug 15, 2014 | 12.78 | 12.79 | 12.75 | 12.77 | 3,705 | +0.01(+0.09%) |
Aug 14, 2014 | 12.70 | 12.78 | 12.70 | 12.76 | 9,523 | +0.03(+0.24%) |
Aug 13, 2014 | 12.72 | 12.78 | 12.72 | 12.73 | 5,746 | -0.00(-0.02%) |
Aug 12, 2014 | 12.62 | 12.73 | 12.62 | 12.73 | 23,048 | +0.08(+0.65%) |
Aug 11, 2014 | 12.57 | 12.67 | 12.57 | 12.65 | 16,831 | +0.07(+0.56%) |
Aug 08, 2014 | 12.54 | 12.59 | 12.54 | 12.58 | 4,787 | +0.03(+0.24%) |
Aug 07, 2014 | 12.55 | 12.55 | 12.53 | 12.55 | 13,505 | +0.00(+0.00%) |
Aug 06, 2014 | 12.50 | 12.55 | 12.48 | 12.55 | 8,936 | +0.00(+0.00%) |
Aug 05, 2014 | 12.63 | 12.71 | 12.52 | 12.55 | 9,244 | -0.13(-1.03%) |
Aug 04, 2014 | 12.69 | 12.70 | 12.62 | 12.68 | 14,037 | +0.03(+0.24%) |
Aug 01, 2014 | 12.65 | 12.66 | 12.60 | 12.65 | 24,549 | +0.01(+0.08%) |
Jul 31, 2014 | 12.77 | 12.77 | 12.60 | 12.64 | 25,285 | -0.17(-1.33%) |
Jul 30, 2014 | 12.83 | 12.90 | 12.75 | 12.81 | 17,882 | -0.02(-0.16%) |
Jul 29, 2014 | 12.87 | 12.87 | 12.81 | 12.83 | 8,025 | -0.03(-0.20%) |
Jul 28, 2014 | 12.82 | 12.86 | 12.82 | 12.86 | 7,272 | +0.01(+0.04%) |
Jul 25, 2014 | 12.83 | 12.87 | 12.83 | 12.85 | 5,726 | -0.03(-0.23%) |
Jul 24, 2014 | 12.85 | 12.90 | 12.85 | 12.88 | 6,234 | -0.01(-0.08%) |
Jul 23, 2014 | 12.94 | 12.94 | 12.81 | 12.89 | 6,107 | +0.05(+0.39%) |
Jul 22, 2014 | 12.78 | 12.86 | 12.78 | 12.84 | 6,605 | +0.07(+0.55%) |
Jul 21, 2014 | 12.80 | 12.82 | 12.77 | 12.77 | 2,144 | -0.05(-0.36%) |
Jul 18, 2014 | 12.83 | 12.88 | 12.78 | 12.82 | 86,243 | -0.00(-0.03%) |
Jul 17, 2014 | 12.86 | 12.89 | 12.82 | 12.82 | 3,413 | -0.10(-0.77%) |
Jul 16, 2014 | 12.86 | 12.94 | 12.86 | 12.92 | 25,839 | +0.05(+0.39%) |
Jul 15, 2014 | 12.81 | 12.89 | 12.81 | 12.87 | 79,700 | +0.05(+0.39%) |
Jul 14, 2014 | 12.86 | 12.86 | 12.82 | 12.82 | 12,348 | +0.01(+0.08%) |
Jul 11, 2014 | 12.79 | 12.87 | 12.79 | 12.81 | 12,402 | -0.01(-0.08%) |
Jul 10, 2014 | 12.79 | 12.89 | 12.74 | 12.82 | 15,940 | -0.06(-0.47%) |
Jul 09, 2014 | 12.90 | 12.95 | 12.84 | 12.88 | 75,888 | +0.03(+0.23%) |
Jul 08, 2014 | 12.85 | 12.87 | 12.78 | 12.85 | 42,087 | +0.05(+0.39%) |
Jul 07, 2014 | 12.87 | 12.91 | 12.80 | 12.80 | 26,193 | -0.03(-0.23%) |
Jul 03, 2014 | 12.84 | 12.83 | 12.83 | 12.83 | 7,800 | +0.03(+0.23%) |
Jul 02, 2014 | 12.81 | 12.85 | 12.77 | 12.80 | 9,974 | -0.03(-0.23%) |
Jul 01, 2014 | 12.79 | 12.90 | 12.79 | 12.83 | 6,925 | +0.03(+0.23%) |
Jun 30, 2014 | 12.82 | 12.86 | 12.80 | 12.80 | 19,753 | +0.04(+0.31%) |
Jun 27, 2014 | 12.76 | 12.80 | 12.76 | 12.76 | 9,688 | +0.02(+0.16%) |
Jun 26, 2014 | 12.81 | 12.81 | 12.74 | 12.74 | 18,155 | -0.04(-0.31%) |
Jun 25, 2014 | 12.80 | 12.81 | 12.72 | 12.78 | 11,282 | +0.01(+0.08%) |
Jun 24, 2014 | 12.66 | 12.81 | 12.66 | 12.77 | 24,329 | +0.10(+0.79%) |
Jun 23, 2014 | 12.77 | 12.77 | 12.67 | 12.67 | 8,861 | +0.00(+0.00%) |
Jun 20, 2014 | 12.70 | 12.73 | 12.67 | 12.67 | 24,170 | -0.02(-0.16%) |
Jun 19, 2014 | 12.70 | 12.70 | 12.69 | 12.69 | 12,585 | +0.00(+0.00%) |
Jun 18, 2014 | 12.67 | 12.71 | 12.67 | 12.69 | 10,959 | +0.00(+0.00%) |
Jun 17, 2014 | 12.69 | 12.75 | 12.69 | 12.69 | 12,657 | +0.03(+0.24%) |
Jun 16, 2014 | 12.70 | 12.76 | 12.65 | 12.66 | 32,595 | -0.25(-1.94%) |
Jun 13, 2014 | 13.00 | 13.00 | 12.90 | 12.91 | 18,484 | +0.00(+0.00%) |
Jun 12, 2014 | 12.92 | 12.99 | 12.88 | 12.91 | 12,134 | -0.01(-0.08%) |
Jun 11, 2014 | 12.97 | 12.97 | 12.92 | 12.92 | 13,632 | -0.05(-0.39%) |
Jun 10, 2014 | 12.95 | 12.97 | 12.86 | 12.97 | 23,662 | +0.08(+0.62%) |
Jun 06, 2014 | 12.90 | 12.90 | 12.88 | 12.89 | 10,278 | +0.01(+0.08%) |
Jun 05, 2014 | 12.82 | 12.88 | 12.82 | 12.88 | 44,054 | +0.07(+0.55%) |
Jun 04, 2014 | 12.81 | 12.82 | 12.80 | 12.81 | 13,893 | +0.01(+0.07%) |
Jun 03, 2014 | 12.81 | 12.82 | 12.80 | 12.80 | 16,449 | +0.00(+0.01%) |