Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.16 | 13.17 | 13.11 | 13.17 | 6,094 | +0.05(+0.38%) |
Apr 29, 2015 | 13.01 | 13.13 | 13.01 | 13.12 | 22,751 | -0.06(-0.46%) |
Apr 28, 2015 | 13.14 | 13.18 | 13.13 | 13.18 | 5,985 | +0.05(+0.38%) |
Apr 27, 2015 | 13.14 | 13.15 | 13.09 | 13.13 | 6,717 | -0.01(-0.08%) |
Apr 24, 2015 | 13.20 | 13.20 | 13.14 | 13.14 | 5,376 | -0.05(-0.38%) |
Apr 23, 2015 | 13.16 | 13.19 | 13.15 | 13.19 | 4,281 | +0.00(+0.00%) |
Apr 22, 2015 | 13.12 | 13.19 | 13.12 | 13.19 | 4,951 | +0.02(+0.15%) |
Apr 21, 2015 | 13.19 | 13.20 | 13.13 | 13.17 | 20,271 | -0.06(-0.45%) |
Apr 20, 2015 | 13.20 | 13.23 | 13.20 | 13.23 | 3,174 | +0.10(+0.76%) |
Apr 16, 2015 | 13.18 | 13.19 | 13.12 | 13.13 | 2 | -0.04(-0.30%) |
Apr 15, 2015 | 13.15 | 13.17 | 13.11 | 13.17 | 5,527 | +0.04(+0.34%) |
Apr 14, 2015 | 13.10 | 13.13 | 13.09 | 13.13 | 4,270 | +0.10(+0.74%) |
Apr 13, 2015 | 13.09 | 13.09 | 13.03 | 13.03 | 17,597 | -0.06(-0.46%) |
Apr 09, 2015 | 13.11 | 13.14 | 13.09 | 13.09 | 150 | -0.08(-0.61%) |
Apr 08, 2015 | 13.17 | 13.19 | 13.11 | 13.17 | 14,058 | -0.02(-0.15%) |
Apr 07, 2015 | 13.17 | 13.19 | 13.17 | 13.19 | 4,010 | +0.05(+0.38%) |
Apr 06, 2015 | 13.16 | 13.18 | 13.13 | 13.14 | 4,025 | +0.02(+0.15%) |
Apr 02, 2015 | 13.17 | 13.12 | 13.12 | 13.12 | 6,400 | -0.03(-0.23%) |
Apr 01, 2015 | 13.17 | 13.19 | 13.15 | 13.15 | 11,181 | +0.01(+0.08%) |
Mar 31, 2015 | 13.08 | 13.15 | 13.08 | 13.14 | 9,728 | +0.06(+0.46%) |
Mar 30, 2015 | 13.12 | 13.12 | 13.08 | 13.08 | 1,849 | -0.06(-0.46%) |
Mar 27, 2015 | 13.11 | 13.14 | 13.09 | 13.14 | 7,640 | +0.09(+0.69%) |
Mar 26, 2015 | 13.06 | 13.06 | 13.03 | 13.05 | 7,873 | -0.06(-0.46%) |
Mar 25, 2015 | 13.11 | 13.11 | 13.06 | 13.11 | 15,150 | -0.03(-0.23%) |
Mar 24, 2015 | 13.09 | 13.14 | 13.07 | 13.14 | 3,989 | +0.03(+0.23%) |
Mar 23, 2015 | 13.07 | 13.11 | 13.07 | 13.11 | 2,881 | +0.01(+0.08%) |
Mar 20, 2015 | 13.07 | 13.11 | 13.05 | 13.10 | 6,798 | +0.03(+0.23%) |
Mar 19, 2015 | 13.05 | 13.07 | 13.00 | 13.07 | 5,709 | +0.00(+0.00%) |
Mar 18, 2015 | 13.02 | 13.10 | 12.97 | 13.07 | 8,297 | +0.09(+0.69%) |
Mar 17, 2015 | 13.00 | 13.00 | 12.95 | 12.98 | 7,105 | -0.02(-0.15%) |
Mar 16, 2015 | 12.97 | 13.02 | 12.96 | 13.00 | 6,029 | -0.04(-0.31%) |
Mar 13, 2015 | 12.98 | 13.04 | 12.92 | 13.04 | 23,338 | +0.05(+0.38%) |
Mar 12, 2015 | 13.01 | 13.01 | 12.99 | 12.99 | 1,657 | -0.01(-0.08%) |
Mar 11, 2015 | 13.01 | 13.01 | 12.97 | 13.00 | 8,472 | -0.05(-0.38%) |
Mar 10, 2015 | 12.99 | 13.07 | 12.99 | 13.05 | 8,608 | +0.07(+0.54%) |
Mar 09, 2015 | 13.01 | 13.02 | 12.98 | 12.98 | 7,266 | +0.00(+0.03%) |
Mar 06, 2015 | 13.07 | 13.07 | 12.97 | 12.98 | 5,665 | -0.22(-1.69%) |
Mar 05, 2015 | 13.14 | 13.20 | 13.14 | 13.20 | 9,892 | +0.05(+0.38%) |
Mar 04, 2015 | 13.04 | 13.15 | 13.05 | 13.15 | 7,132 | +0.10(+0.77%) |
Mar 03, 2015 | 13.11 | 13.11 | 13.05 | 13.05 | 18,108 | -0.03(-0.23%) |
Mar 02, 2015 | 13.15 | 13.17 | 13.07 | 13.08 | 15,506 | -0.10(-0.76%) |
Feb 27, 2015 | 13.15 | 13.18 | 13.09 | 13.18 | 16,064 | +0.06(+0.46%) |
Feb 26, 2015 | 13.10 | 13.12 | 13.03 | 13.12 | 27,825 | +0.01(+0.08%) |
Feb 25, 2015 | 13.11 | 13.16 | 13.11 | 13.11 | 18,925 | +0.00(+0.00%) |
Feb 24, 2015 | 13.06 | 13.11 | 13.01 | 13.11 | 20,285 | +0.05(+0.38%) |
Feb 23, 2015 | 13.08 | 13.13 | 13.03 | 13.06 | 15,517 | +0.04(+0.31%) |
Feb 20, 2015 | 13.07 | 13.07 | 13.01 | 13.02 | 16,136 | +0.02(+0.15%) |
Feb 19, 2015 | 13.07 | 13.12 | 12.98 | 13.00 | 17,169 | -0.05(-0.38%) |
Feb 18, 2015 | 13.04 | 13.06 | 12.95 | 13.05 | 22,871 | +0.05(+0.39%) |
Feb 17, 2015 | 13.09 | 13.10 | 13.00 | 13.00 | 11,088 | -0.12(-0.92%) |
Feb 13, 2015 | 13.15 | 13.12 | 13.12 | 13.12 | 1,400 | -0.03(-0.23%) |
Feb 12, 2015 | 13.12 | 13.17 | 13.12 | 13.15 | 6,974 | -0.03(-0.23%) |
Feb 11, 2015 | 13.20 | 13.22 | 13.16 | 13.18 | 7,105 | -0.10(-0.75%) |
Feb 10, 2015 | 13.32 | 13.37 | 13.28 | 13.28 | 4,112 | -0.11(-0.82%) |
Feb 09, 2015 | 13.36 | 13.42 | 13.36 | 13.39 | 9,828 | -0.02(-0.15%) |
Feb 06, 2015 | 13.36 | 13.45 | 13.36 | 13.41 | 11,732 | -0.09(-0.66%) |
Feb 05, 2015 | 13.49 | 13.58 | 13.47 | 13.50 | 9,780 | -0.04(-0.30%) |
Feb 04, 2015 | 13.55 | 13.57 | 13.50 | 13.54 | 10,716 | -0.05(-0.37%) |
Feb 03, 2015 | 13.58 | 13.67 | 13.58 | 13.59 | 28,985 | -0.04(-0.29%) |
Feb 02, 2015 | 13.54 | 13.63 | 13.54 | 13.63 | 3,713 | +0.03(+0.22%) |
Jan 30, 2015 | 13.57 | 13.60 | 13.57 | 13.60 | 6,394 | +0.08(+0.59%) |
Jan 29, 2015 | 13.48 | 13.52 | 13.47 | 13.52 | 8,909 | +0.04(+0.30%) |
Jan 28, 2015 | 13.39 | 13.49 | 13.39 | 13.48 | 8,643 | +0.05(+0.38%) |
Jan 27, 2015 | 13.45 | 13.45 | 13.42 | 13.43 | 2,667 | +0.03(+0.22%) |
Jan 26, 2015 | 13.34 | 13.40 | 13.34 | 13.40 | 13,031 | +0.08(+0.60%) |
Jan 23, 2015 | 13.34 | 13.37 | 13.31 | 13.32 | 6,138 | -0.02(-0.15%) |
Jan 22, 2015 | 13.37 | 13.37 | 13.33 | 13.34 | 812 | +0.05(+0.38%) |
Jan 21, 2015 | 13.40 | 13.40 | 13.29 | 13.29 | 10,132 | -0.05(-0.37%) |
Jan 20, 2015 | 13.36 | 13.39 | 13.34 | 13.34 | 2,275 | -0.01(-0.07%) |
Jan 16, 2015 | 13.36 | 13.36 | 13.35 | 13.35 | 715 | -0.03(-0.22%) |
Jan 15, 2015 | 13.36 | 13.39 | 13.36 | 13.38 | 2,317 | +0.06(+0.44%) |
Jan 14, 2015 | 13.29 | 13.36 | 13.29 | 13.32 | 10,342 | -0.02(-0.15%) |
Jan 13, 2015 | 13.31 | 13.37 | 13.31 | 13.34 | 10,221 | +0.00(+0.00%) |
Jan 12, 2015 | 13.34 | 13.34 | 13.34 | 13.34 | 11,899 | +0.04(+0.30%) |
Jan 09, 2015 | 13.22 | 13.30 | 13.22 | 13.30 | 2,816 | +0.03(+0.23%) |
Jan 08, 2015 | 13.24 | 13.27 | 13.21 | 13.27 | 3,655 | +0.00(+0.00%) |
Jan 07, 2015 | 13.20 | 13.27 | 13.19 | 13.27 | 9,667 | +0.15(+1.14%) |
Jan 06, 2015 | 13.14 | 13.16 | 13.11 | 13.12 | 12,463 | +0.04(+0.31%) |
Jan 05, 2015 | 13.10 | 13.11 | 13.06 | 13.08 | 9,528 | +0.08(+0.62%) |
Jan 02, 2015 | 13.04 | 13.04 | 12.99 | 13.00 | 9,483 | -0.09(-0.69%) |
Dec 31, 2014 | 13.06 | 13.09 | 13.09 | 13.09 | 3,500 | +0.14(+1.08%) |
Dec 30, 2014 | 13.00 | 13.00 | 12.94 | 12.95 | 11,568 | +0.04(+0.31%) |
Dec 29, 2014 | 13.03 | 13.05 | 12.91 | 12.91 | 15,680 | -0.06(-0.46%) |
Dec 26, 2014 | 13.09 | 13.09 | 12.97 | 12.97 | 17,758 | -0.09(-0.69%) |
Dec 24, 2014 | 13.00 | 13.06 | 13.06 | 13.06 | 1,100 | -0.01(-0.08%) |
Dec 23, 2014 | 13.05 | 13.07 | 13.05 | 13.07 | 4,344 | +0.02(+0.15%) |
Dec 22, 2014 | 13.01 | 13.08 | 12.96 | 13.05 | 15,805 | +0.08(+0.62%) |
Dec 19, 2014 | 12.97 | 13.06 | 12.95 | 12.97 | 14,886 | -0.02(-0.15%) |
Dec 18, 2014 | 12.95 | 12.99 | 12.95 | 12.99 | 6,780 | +0.07(+0.54%) |
Dec 17, 2014 | 13.01 | 13.06 | 12.91 | 12.92 | 14,012 | -0.05(-0.39%) |
Dec 16, 2014 | 12.98 | 13.00 | 12.96 | 12.97 | 18,777 | +0.01(+0.08%) |
Dec 15, 2014 | 12.98 | 13.00 | 12.95 | 12.96 | 4,379 | -0.01(-0.08%) |
Dec 12, 2014 | 12.93 | 13.02 | 12.90 | 12.97 | 7,942 | +0.02(+0.15%) |
Dec 11, 2014 | 12.92 | 12.96 | 12.92 | 12.95 | 6,565 | +0.00(+0.00%) |
Dec 10, 2014 | 12.97 | 12.98 | 12.93 | 12.95 | 2,123 | -0.04(-0.31%) |
Dec 09, 2014 | 13.00 | 13.04 | 12.98 | 12.99 | 14,458 | +0.01(+0.08%) |
Dec 08, 2014 | 12.96 | 13.01 | 12.96 | 12.98 | 5,300 | +0.02(+0.15%) |
Dec 05, 2014 | 12.97 | 12.97 | 12.95 | 12.96 | 10,008 | -0.04(-0.31%) |
Dec 04, 2014 | 12.96 | 13.00 | 12.96 | 13.00 | 3,053 | +0.02(+0.15%) |
Dec 03, 2014 | 12.85 | 12.98 | 12.85 | 12.98 | 11,843 | +0.05(+0.39%) |
Dec 02, 2014 | 12.91 | 12.97 | 12.91 | 12.93 | 3,782 | +0.04(+0.30%) |
Dec 01, 2014 | 12.88 | 12.96 | 12.88 | 12.89 | 7,845 | +0.01(+0.09%) |
Nov 28, 2014 | 12.90 | 12.90 | 12.82 | 12.88 | 10,863 | +0.00(+0.00%) |
Nov 26, 2014 | 12.83 | 12.88 | 12.88 | 12.88 | 5,800 | +0.02(+0.16%) |
Nov 25, 2014 | 12.84 | 12.89 | 12.84 | 12.86 | 2,145 | -0.01(-0.08%) |
Nov 24, 2014 | 12.86 | 12.87 | 12.84 | 12.87 | 3,534 | +0.01(+0.08%) |
Nov 21, 2014 | 12.83 | 12.89 | 12.81 | 12.86 | 9,007 | +0.05(+0.39%) |
Nov 20, 2014 | 12.85 | 12.86 | 12.81 | 12.81 | 5,299 | +0.02(+0.16%) |
Nov 19, 2014 | 12.79 | 12.84 | 12.79 | 12.79 | 6,411 | -0.02(-0.16%) |
Nov 18, 2014 | 12.80 | 12.87 | 12.80 | 12.81 | 5,228 | -0.02(-0.16%) |
Nov 17, 2014 | 12.90 | 12.90 | 12.83 | 12.83 | 5,728 | -0.02(-0.16%) |
Nov 14, 2014 | 12.83 | 12.89 | 12.83 | 12.85 | 2,298 | +0.01(+0.08%) |
Nov 13, 2014 | 12.89 | 12.92 | 12.84 | 12.84 | 5,541 | -0.05(-0.39%) |
Nov 12, 2014 | 12.89 | 12.94 | 12.88 | 12.89 | 9,361 | -0.05(-0.39%) |
Nov 11, 2014 | 12.99 | 12.99 | 12.92 | 12.94 | 2,182 | -0.02(-0.15%) |
Nov 10, 2014 | 13.05 | 13.05 | 12.96 | 12.96 | 1,950 | -0.08(-0.61%) |
Nov 07, 2014 | 12.96 | 13.05 | 12.96 | 13.04 | 4,384 | +0.04(+0.31%) |
Nov 06, 2014 | 13.00 | 13.00 | 12.92 | 13.00 | 7,382 | -0.03(-0.23%) |
Nov 05, 2014 | 12.98 | 13.03 | 12.98 | 13.03 | 4,630 | +0.04(+0.31%) |
Nov 04, 2014 | 12.96 | 13.00 | 12.94 | 12.99 | 4,183 | +0.04(+0.31%) |
Nov 03, 2014 | 12.97 | 13.00 | 12.95 | 12.95 | 3,412 | -0.01(-0.08%) |
Oct 31, 2014 | 13.06 | 13.06 | 12.95 | 12.96 | 5,824 | -0.06(-0.46%) |
Oct 30, 2014 | 13.01 | 13.05 | 12.97 | 13.02 | 1,698 | +0.05(+0.39%) |
Oct 29, 2014 | 12.97 | 13.01 | 12.96 | 12.97 | 10,023 | -0.01(-0.08%) |
Oct 28, 2014 | 12.98 | 12.98 | 12.98 | 12.98 | 2,697 | +0.04(+0.31%) |
Oct 27, 2014 | 12.91 | 12.97 | 12.95 | 12.94 | 3,413 | -0.01(-0.08%) |
Oct 24, 2014 | 12.90 | 12.97 | 12.90 | 12.95 | 3,509 | +0.02(+0.15%) |
Oct 23, 2014 | 12.96 | 12.96 | 12.91 | 12.93 | 3,029 | +0.02(+0.15%) |
Oct 22, 2014 | 12.91 | 12.97 | 12.91 | 12.91 | 4,153 | +0.00(+0.03%) |
Oct 21, 2014 | 13.03 | 13.05 | 12.91 | 12.91 | 73,529 | -0.14(-1.04%) |
Oct 20, 2014 | 13.08 | 13.08 | 13.04 | 13.04 | 4,265 | +0.02(+0.17%) |
Oct 17, 2014 | 13.04 | 13.05 | 13.01 | 13.02 | 5,385 | -0.03(-0.23%) |
Oct 16, 2014 | 12.98 | 13.05 | 12.91 | 13.05 | 7,389 | +0.08(+0.62%) |
Oct 15, 2014 | 12.95 | 13.07 | 12.89 | 12.97 | 7,695 | -0.05(-0.38%) |
Oct 14, 2014 | 12.95 | 13.02 | 12.92 | 13.02 | 18,683 | +0.09(+0.70%) |
Oct 13, 2014 | 12.93 | 12.96 | 12.92 | 12.93 | 12,300 | +0.04(+0.31%) |
Oct 10, 2014 | 12.90 | 12.95 | 12.89 | 12.89 | 6,592 | -0.04(-0.31%) |
Oct 09, 2014 | 12.94 | 12.95 | 12.99 | 12.93 | 2,782 | -0.06(-0.46%) |
Oct 08, 2014 | 12.97 | 12.99 | 12.89 | 12.99 | 14,109 | +0.09(+0.70%) |
Oct 07, 2014 | 12.89 | 12.92 | 12.88 | 12.90 | 8,422 | +0.01(+0.08%) |
Oct 06, 2014 | 12.84 | 12.90 | 12.84 | 12.89 | 10,976 | +0.05(+0.39%) |
Oct 03, 2014 | 12.79 | 12.84 | 12.79 | 12.84 | 2,304 | +0.02(+0.16%) |
Oct 02, 2014 | 12.81 | 12.83 | 12.78 | 12.82 | 7,654 | +0.01(+0.08%) |
Oct 01, 2014 | 12.82 | 12.83 | 12.81 | 12.81 | 1,601 | +0.05(+0.39%) |
Sep 30, 2014 | 12.72 | 12.79 | 12.71 | 12.76 | 2,318 | +0.00(+0.00%) |
Sep 29, 2014 | 12.76 | 12.76 | 12.74 | 12.76 | 1,732 | -0.02(-0.16%) |
Sep 26, 2014 | 12.75 | 12.78 | 12.71 | 12.78 | 2,987 | +0.03(+0.24%) |
Sep 25, 2014 | 12.74 | 12.75 | 12.70 | 12.75 | 3,859 | +0.00(+0.00%) |
Sep 24, 2014 | 12.78 | 12.78 | 12.73 | 12.75 | 4,601 | -0.03(-0.23%) |
Sep 23, 2014 | 12.75 | 12.78 | 12.70 | 12.78 | 9,910 | +0.03(+0.24%) |
Sep 22, 2014 | 12.79 | 12.79 | 12.73 | 12.75 | 5,268 | +0.00(+0.00%) |
Sep 19, 2014 | 12.80 | 12.80 | 12.72 | 12.75 | 6,449 | +0.04(+0.31%) |
Sep 18, 2014 | 12.73 | 12.77 | 12.71 | 12.71 | 6,728 | -0.01(-0.08%) |
Sep 17, 2014 | 12.76 | 12.80 | 12.68 | 12.72 | 19,409 | -0.01(-0.08%) |
Sep 16, 2014 | 12.76 | 12.80 | 12.73 | 12.73 | 7,407 | -0.06(-0.47%) |
Sep 15, 2014 | 12.83 | 12.79 | 12.79 | 12.79 | 14,672 | +0.00(+0.00%) |
Sep 12, 2014 | 12.85 | 12.90 | 12.79 | 12.79 | 8,370 | -0.16(-1.24%) |
Sep 11, 2014 | 12.93 | 12.95 | 12.88 | 12.95 | 4,105 | +0.03(+0.23%) |
Sep 10, 2014 | 12.94 | 12.96 | 12.92 | 12.92 | 2,113 | -0.10(-0.77%) |
Sep 09, 2014 | 12.98 | 13.02 | 12.91 | 13.02 | 5,718 | +0.06(+0.46%) |
Sep 08, 2014 | 12.98 | 13.00 | 12.94 | 12.96 | 4,777 | -0.01(-0.08%) |
Sep 05, 2014 | 12.94 | 13.02 | 12.93 | 12.97 | 1,456 | +0.04(+0.31%) |
Sep 04, 2014 | 12.90 | 12.95 | 12.95 | 12.93 | 3,815 | -0.02(-0.15%) |
Sep 03, 2014 | 12.89 | 12.99 | 12.89 | 12.95 | 7,533 | +0.02(+0.15%) |
Sep 02, 2014 | 12.98 | 13.01 | 12.93 | 12.93 | 11,238 | -0.12(-0.92%) |
Aug 29, 2014 | 13.02 | 13.05 | 13.05 | 13.05 | 4,400 | +0.07(+0.54%) |
Aug 28, 2014 | 12.89 | 12.99 | 12.89 | 12.98 | 22,125 | +0.11(+0.85%) |
Aug 27, 2014 | 12.92 | 12.92 | 12.87 | 12.87 | 19,140 | -0.01(-0.08%) |
Aug 26, 2014 | 12.86 | 12.92 | 12.86 | 12.88 | 4,217 | -0.03(-0.23%) |
Aug 25, 2014 | 12.81 | 12.94 | 12.81 | 12.91 | 41,564 | +0.04(+0.31%) |
Aug 22, 2014 | 12.93 | 12.89 | 12.86 | 12.87 | 3,834 | -0.02(-0.16%) |
Aug 21, 2014 | 12.94 | 12.94 | 12.85 | 12.89 | 8,159 | -0.05(-0.39%) |
Aug 20, 2014 | 12.89 | 12.95 | 12.89 | 12.94 | 12,205 | +0.08(+0.62%) |
Aug 19, 2014 | 12.86 | 12.90 | 12.84 | 12.86 | 5,007 | -0.01(-0.08%) |
Aug 18, 2014 | 12.76 | 12.89 | 12.76 | 12.87 | 6,473 | -0.02(-0.16%) |
Aug 15, 2014 | 12.87 | 12.89 | 12.85 | 12.89 | 3,586 | +0.06(+0.47%) |
Aug 14, 2014 | 12.87 | 12.90 | 12.83 | 12.83 | 2,004 | +0.02(+0.16%) |
Aug 13, 2014 | 12.84 | 12.86 | 12.80 | 12.81 | 3,963 | -0.16(-1.23%) |
Aug 12, 2014 | 12.93 | 13.05 | 12.90 | 12.97 | 28,387 | +0.07(+0.54%) |
Aug 11, 2014 | 12.89 | 12.90 | 12.89 | 12.90 | 1,391 | -0.00(-0.00%) |
Aug 08, 2014 | 12.87 | 12.97 | 12.84 | 12.90 | 22,026 | +0.02(+0.16%) |
Aug 07, 2014 | 12.74 | 12.88 | 12.74 | 12.88 | 9,239 | +0.09(+0.70%) |
Aug 06, 2014 | 12.72 | 12.79 | 12.70 | 12.79 | 8,406 | +0.05(+0.39%) |
Aug 05, 2014 | 12.73 | 12.74 | 12.64 | 12.74 | 4,196 | +0.04(+0.28%) |
Aug 04, 2014 | 12.74 | 12.74 | 12.69 | 12.71 | 6,600 | -0.04(-0.35%) |
Aug 01, 2014 | 12.83 | 12.83 | 12.75 | 12.75 | 7,875 | +0.02(+0.16%) |
Jul 31, 2014 | 12.75 | 12.75 | 12.73 | 12.73 | 3,165 | -0.09(-0.70%) |
Jul 30, 2014 | 12.90 | 12.93 | 12.82 | 12.82 | 6,872 | -0.13(-1.00%) |
Jul 29, 2014 | 12.93 | 12.93 | 12.88 | 12.95 | 49,676 | +0.02(+0.15%) |
Jul 28, 2014 | 12.93 | 12.94 | 12.86 | 12.93 | 6,255 | -0.01(-0.08%) |
Jul 25, 2014 | 12.90 | 12.95 | 12.90 | 12.94 | 4,197 | +0.08(+0.62%) |
Jul 24, 2014 | 12.83 | 12.88 | 12.81 | 12.86 | 15,878 | +0.02(+0.16%) |
Jul 23, 2014 | 12.88 | 12.93 | 12.81 | 12.84 | 73,561 | +0.01(+0.08%) |
Jul 22, 2014 | 12.87 | 12.87 | 12.81 | 12.83 | 31,782 | -0.01(-0.08%) |
Jul 21, 2014 | 12.81 | 12.87 | 12.81 | 12.84 | 27,939 | +0.04(+0.35%) |
Jul 18, 2014 | 12.82 | 12.82 | 12.79 | 12.79 | 2,165 | +0.03(+0.23%) |
Jul 17, 2014 | 12.75 | 12.77 | 12.75 | 12.77 | 4,700 | +0.05(+0.36%) |
Jul 16, 2014 | 12.68 | 12.75 | 12.68 | 12.72 | 5,388 | -0.00(-0.00%) |
Jul 15, 2014 | 12.68 | 12.72 | 12.68 | 12.72 | 1,288 | +0.06(+0.47%) |
Jul 14, 2014 | 12.73 | 12.82 | 12.66 | 12.66 | 17,086 | -0.13(-1.02%) |
Jul 11, 2014 | 12.75 | 12.82 | 12.73 | 12.79 | 35,960 | +0.07(+0.55%) |
Jul 10, 2014 | 12.73 | 12.80 | 12.71 | 12.72 | 12,222 | -0.03(-0.24%) |
Jul 09, 2014 | 12.75 | 12.75 | 12.73 | 12.75 | 4,023 | -0.14(-1.11%) |
Jul 08, 2014 | 12.90 | 12.90 | 12.80 | 12.89 | 6,318 | +0.11(+0.88%) |
Jul 07, 2014 | 12.67 | 12.78 | 12.67 | 12.78 | 16,040 | +0.10(+0.79%) |
Jul 03, 2014 | 12.69 | 12.68 | 12.68 | 12.68 | 5,800 | -0.10(-0.78%) |
Jul 02, 2014 | 12.79 | 12.82 | 12.76 | 12.78 | 4,193 | -0.09(-0.70%) |
Jul 01, 2014 | 12.88 | 12.88 | 12.87 | 12.87 | 1,413 | -0.03(-0.22%) |
Jun 30, 2014 | 12.96 | 12.96 | 12.90 | 12.90 | 3,188 | -0.02(-0.13%) |
Jun 27, 2014 | 12.92 | 12.92 | 12.91 | 12.91 | 2,641 | +0.01(+0.05%) |
Jun 26, 2014 | 12.86 | 12.91 | 12.86 | 12.91 | 622 | +0.06(+0.45%) |
Jun 25, 2014 | 12.86 | 12.89 | 12.82 | 12.85 | 11,933 | +0.04(+0.32%) |
Jun 24, 2014 | 12.83 | 12.89 | 12.80 | 12.81 | 4,249 | -0.02(-0.13%) |
Jun 23, 2014 | 12.82 | 12.88 | 12.80 | 12.83 | 3,934 | -0.00(-0.02%) |
Jun 20, 2014 | 12.80 | 12.84 | 12.80 | 12.83 | 2,706 | +0.02(+0.15%) |
Jun 19, 2014 | 12.82 | 12.82 | 12.81 | 12.81 | 4,265 | -0.07(-0.54%) |
Jun 18, 2014 | 12.82 | 12.88 | 12.75 | 12.88 | 16,063 | +0.13(+1.02%) |
Jun 17, 2014 | 12.82 | 12.82 | 12.75 | 12.75 | 9,267 | -0.15(-1.16%) |
Jun 16, 2014 | 12.87 | 12.90 | 12.87 | 12.90 | 347 | -0.04(-0.31%) |
Jun 13, 2014 | 12.93 | 12.94 | 12.91 | 12.94 | 1,722 | -0.00(-0.02%) |
Jun 12, 2014 | 12.90 | 12.94 | 12.90 | 12.94 | 929 | +0.02(+0.17%) |
Jun 11, 2014 | 12.98 | 12.98 | 12.88 | 12.92 | 10,042 | -0.12(-0.92%) |
Jun 10, 2014 | 12.99 | 13.05 | 12.94 | 13.04 | 4,143 | +0.09(+0.69%) |
Jun 06, 2014 | 12.91 | 12.96 | 12.91 | 12.95 | 3,412 | +0.05(+0.36%) |
Jun 05, 2014 | 12.83 | 12.92 | 12.83 | 12.90 | 7,188 | +0.00(+0.03%) |
Jun 04, 2014 | 13.04 | 13.04 | 12.90 | 12.90 | 3,841 | -0.12(-0.92%) |
Jun 03, 2014 | 13.07 | 13.13 | 13.02 | 13.02 | 3,967 | -0.05(-0.38%) |
Jun 02, 2014 | 13.13 | 13.13 | 13.07 | 13.07 | 1,042 | -0.07(-0.53%) |
May 30, 2014 | 13.13 | 13.19 | 13.11 | 13.14 | 7,138 | +0.06(+0.46%) |
May 29, 2014 | 13.20 | 13.21 | 13.05 | 13.08 | 12,749 | -0.08(-0.61%) |
May 28, 2014 | 13.11 | 13.18 | 13.11 | 13.16 | 8,977 | +0.06(+0.46%) |
May 27, 2014 | 13.03 | 13.20 | 13.02 | 13.10 | 13,126 | +0.01(+0.08%) |
May 23, 2014 | 13.05 | 13.09 | 13.09 | 13.09 | 4,200 | +0.09(+0.69%) |
May 22, 2014 | 12.86 | 13.24 | 12.85 | 13.00 | 33,393 | +0.13(+1.01%) |
May 21, 2014 | 12.89 | 12.92 | 12.87 | 12.87 | 1,976 | -0.02(-0.16%) |
May 20, 2014 | 12.88 | 12.92 | 12.88 | 12.89 | 4,110 | -0.01(-0.05%) |
May 19, 2014 | 12.89 | 12.93 | 12.89 | 12.90 | 4,569 | +0.01(+0.05%) |
May 16, 2014 | 12.89 | 12.89 | 12.80 | 12.89 | 3,751 | +0.04(+0.31%) |
May 15, 2014 | 12.75 | 12.86 | 12.75 | 12.85 | 12,702 | +0.06(+0.47%) |
May 14, 2014 | 12.72 | 12.79 | 12.72 | 12.79 | 3,464 | +0.01(+0.08%) |
May 13, 2014 | 12.79 | 12.81 | 12.76 | 12.78 | 5,567 | -0.03(-0.23%) |
May 12, 2014 | 12.83 | 12.83 | 12.81 | 12.81 | 3,282 | -0.01(-0.08%) |
May 09, 2014 | 12.78 | 12.84 | 12.78 | 12.82 | 3,455 | -0.01(-0.08%) |
May 08, 2014 | 12.83 | 12.84 | 12.78 | 12.83 | 3,528 | +0.06(+0.49%) |
May 07, 2014 | 12.77 | 12.80 | 12.77 | 12.77 | 2,260 | +0.04(+0.32%) |
May 06, 2014 | 12.70 | 12.74 | 12.70 | 12.73 | 2,159 | +0.04(+0.31%) |
May 05, 2014 | 12.63 | 12.72 | 12.63 | 12.69 | 4,965 | -0.03(-0.24%) |
May 02, 2014 | 12.73 | 12.76 | 12.69 | 12.72 | 1,059 | -0.04(-0.32%) |