Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.47 | 13.57 | 13.45 | 13.46 | 95,034 | -0.02(-0.15%) |
May 28, 2015 | 13.55 | 13.59 | 13.45 | 13.48 | 90,648 | -0.12(-0.91%) |
May 27, 2015 | 13.54 | 13.65 | 13.48 | 13.61 | 172,005 | +0.03(+0.19%) |
May 26, 2015 | 13.65 | 13.65 | 13.52 | 13.58 | 67,464 | -0.04(-0.27%) |
May 22, 2015 | 13.57 | 13.62 | 13.62 | 13.62 | 27,711 | +0.04(+0.27%) |
May 21, 2015 | 13.60 | 13.63 | 13.57 | 13.58 | 33,480 | +0.03(+0.23%) |
May 20, 2015 | 13.55 | 13.58 | 13.47 | 13.55 | 57,094 | +0.01(+0.04%) |
May 19, 2015 | 13.55 | 13.59 | 13.49 | 13.55 | 87,796 | -0.01(-0.04%) |
May 18, 2015 | 13.57 | 13.64 | 13.48 | 13.55 | 73,855 | -0.04(-0.28%) |
May 15, 2015 | 13.53 | 13.66 | 13.53 | 13.59 | 80,711 | +0.05(+0.39%) |
May 14, 2015 | 13.49 | 13.62 | 13.49 | 13.54 | 57,418 | +0.05(+0.34%) |
May 13, 2015 | 13.55 | 13.55 | 13.47 | 13.49 | 57,149 | +0.02(+0.12%) |
May 12, 2015 | 13.58 | 13.74 | 13.47 | 13.47 | 85,081 | -0.10(-0.76%) |
May 11, 2015 | 13.55 | 13.59 | 13.44 | 13.58 | 118,513 | +0.04(+0.31%) |
May 08, 2015 | 13.62 | 13.62 | 13.52 | 13.54 | 66,045 | +0.01(+0.07%) |
May 07, 2015 | 13.45 | 13.57 | 13.45 | 13.53 | 60,573 | +0.06(+0.47%) |
May 06, 2015 | 13.45 | 13.57 | 13.45 | 13.46 | 86,596 | +0.01(+0.08%) |
May 05, 2015 | 13.63 | 13.71 | 13.45 | 13.45 | 100,008 | -0.24(-1.72%) |
May 04, 2015 | 13.60 | 13.82 | 13.60 | 13.69 | 93,243 | +0.11(+0.79%) |
May 01, 2015 | 13.57 | 13.59 | 13.53 | 13.58 | 81,127 | +0.06(+0.45%) |
Apr 30, 2015 | 13.47 | 13.54 | 13.45 | 13.52 | 69,212 | +0.05(+0.34%) |
Apr 29, 2015 | 13.49 | 13.49 | 13.44 | 13.47 | 73,065 | -0.02(-0.11%) |
Apr 28, 2015 | 13.43 | 13.52 | 13.40 | 13.49 | 64,340 | +0.11(+0.84%) |
Apr 27, 2015 | 13.42 | 13.47 | 13.37 | 13.38 | 63,067 | +0.01(+0.08%) |
Apr 24, 2015 | 13.39 | 13.39 | 13.39 | 13.37 | 35,066 | +0.01(+0.05%) |
Apr 23, 2015 | 13.39 | 13.41 | 13.32 | 13.36 | 68,330 | +0.01(+0.06%) |
Apr 22, 2015 | 13.40 | 13.40 | 13.31 | 13.35 | 72,655 | +0.00(+0.00%) |
Apr 21, 2015 | 13.37 | 13.37 | 13.31 | 13.35 | 54,174 | -0.02(-0.15%) |
Apr 20, 2015 | 13.41 | 13.43 | 13.35 | 13.37 | 77,166 | -0.05(-0.34%) |
Apr 17, 2015 | 13.46 | 13.46 | 13.37 | 13.42 | 72,542 | +0.02(+0.11%) |
Apr 16, 2015 | 13.37 | 13.44 | 13.35 | 13.40 | 65,679 | +0.07(+0.54%) |
Apr 15, 2015 | 13.27 | 13.40 | 13.27 | 13.33 | 75,252 | +0.08(+0.62%) |
Apr 14, 2015 | 13.25 | 13.33 | 13.22 | 13.25 | 79,950 | +0.02(+0.15%) |
Apr 13, 2015 | 13.24 | 13.29 | 13.13 | 13.23 | 85,525 | -0.01(-0.09%) |
Apr 10, 2015 | 13.25 | 13.30 | 13.08 | 13.24 | 97,976 | +0.03(+0.24%) |
Apr 09, 2015 | 13.23 | 13.27 | 13.17 | 13.21 | 127,857 | +0.03(+0.19%) |
Apr 08, 2015 | 13.22 | 13.22 | 13.18 | 13.18 | 65,954 | -0.06(-0.42%) |
Apr 07, 2015 | 13.22 | 13.31 | 13.18 | 13.24 | 103,427 | +0.02(+0.15%) |
Apr 06, 2015 | 13.05 | 13.22 | 13.05 | 13.22 | 103,158 | +0.17(+1.33%) |
Apr 02, 2015 | 12.94 | 13.04 | 13.04 | 13.04 | 88,880 | -0.01(-0.08%) |
Apr 01, 2015 | 13.01 | 13.09 | 13.01 | 13.05 | 75,383 | +0.06(+0.47%) |
Mar 31, 2015 | 12.95 | 13.03 | 12.90 | 12.99 | 160,017 | +0.04(+0.31%) |
Mar 30, 2015 | 12.93 | 12.97 | 12.86 | 12.95 | 119,026 | +0.07(+0.51%) |
Mar 27, 2015 | 12.83 | 12.92 | 12.79 | 12.89 | 62,648 | +0.09(+0.72%) |
Mar 26, 2015 | 12.78 | 12.81 | 12.75 | 12.80 | 41,980 | +0.05(+0.36%) |
Mar 25, 2015 | 12.74 | 12.82 | 12.71 | 12.75 | 85,916 | -0.03(-0.20%) |
Mar 24, 2015 | 12.79 | 12.83 | 12.74 | 12.77 | 134,460 | -0.05(-0.40%) |
Mar 23, 2015 | 12.86 | 12.88 | 12.79 | 12.83 | 69,491 | -0.03(-0.20%) |
Mar 20, 2015 | 12.88 | 12.93 | 12.75 | 12.85 | 155,853 | +0.00(+0.00%) |
Mar 19, 2015 | 12.94 | 12.94 | 12.80 | 12.85 | 77,070 | -0.05(-0.36%) |
Mar 18, 2015 | 12.79 | 12.90 | 12.76 | 12.90 | 56,136 | +0.08(+0.60%) |
Mar 17, 2015 | 12.84 | 12.84 | 12.72 | 12.82 | 72,376 | -0.02(-0.16%) |
Mar 16, 2015 | 12.96 | 13.05 | 12.84 | 12.84 | 72,954 | -0.07(-0.55%) |
Mar 13, 2015 | 13.01 | 13.07 | 12.90 | 12.91 | 56,759 | -0.08(-0.59%) |
Mar 12, 2015 | 13.03 | 13.06 | 12.95 | 12.99 | 68,512 | -0.03(-0.23%) |
Mar 11, 2015 | 12.92 | 13.10 | 12.88 | 13.02 | 141,612 | +0.08(+0.63%) |
Mar 10, 2015 | 12.94 | 12.98 | 12.92 | 12.94 | 54,551 | -0.08(-0.59%) |
Mar 09, 2015 | 12.92 | 13.01 | 12.92 | 13.01 | 64,908 | +0.14(+1.06%) |
Mar 06, 2015 | 13.00 | 13.06 | 12.82 | 12.88 | 151,730 | -0.18(-1.39%) |
Mar 05, 2015 | 13.00 | 13.10 | 12.92 | 13.06 | 96,606 | +0.05(+0.35%) |
Mar 04, 2015 | 12.98 | 13.04 | 12.93 | 13.01 | 83,939 | +0.06(+0.43%) |
Mar 03, 2015 | 12.83 | 12.98 | 12.83 | 12.96 | 211,360 | +0.09(+0.71%) |
Mar 02, 2015 | 12.89 | 12.90 | 12.83 | 12.87 | 85,126 | +0.02(+0.12%) |
Feb 27, 2015 | 12.85 | 12.88 | 12.80 | 12.85 | 106,764 | +0.03(+0.20%) |
Feb 26, 2015 | 12.86 | 12.87 | 12.79 | 12.83 | 151,089 | -0.03(-0.20%) |
Feb 25, 2015 | 12.83 | 12.87 | 12.80 | 12.85 | 136,511 | -0.02(-0.16%) |
Feb 24, 2015 | 12.82 | 12.89 | 12.80 | 12.87 | 247,318 | +0.04(+0.31%) |
Feb 23, 2015 | 12.78 | 12.83 | 12.74 | 12.83 | 194,410 | +0.09(+0.71%) |
Feb 20, 2015 | 12.77 | 12.85 | 12.68 | 12.74 | 122,034 | +0.03(+0.24%) |
Feb 19, 2015 | 12.59 | 12.72 | 12.53 | 12.71 | 128,383 | +0.15(+1.21%) |
Feb 18, 2015 | 12.55 | 12.56 | 12.50 | 12.56 | 73,646 | +0.03(+0.20%) |
Feb 17, 2015 | 12.64 | 12.64 | 12.50 | 12.53 | 141,346 | -0.07(-0.58%) |
Feb 13, 2015 | 12.63 | 12.61 | 12.61 | 12.61 | 67,749 | +0.03(+0.21%) |
Feb 12, 2015 | 12.60 | 12.60 | 12.56 | 12.58 | 76,275 | +0.05(+0.36%) |
Feb 11, 2015 | 12.57 | 12.58 | 12.51 | 12.53 | 87,061 | -0.08(-0.64%) |
Feb 10, 2015 | 12.58 | 12.62 | 12.54 | 12.62 | 69,801 | +0.04(+0.32%) |
Feb 09, 2015 | 12.56 | 12.60 | 12.52 | 12.57 | 73,521 | +0.05(+0.36%) |
Feb 06, 2015 | 12.52 | 12.60 | 12.50 | 12.53 | 119,258 | -0.01(-0.12%) |
Feb 05, 2015 | 12.43 | 12.54 | 12.43 | 12.54 | 109,547 | +0.12(+0.97%) |
Feb 04, 2015 | 12.50 | 12.54 | 12.42 | 12.42 | 96,564 | -0.08(-0.64%) |
Feb 03, 2015 | 12.37 | 12.52 | 12.34 | 12.50 | 122,817 | +0.14(+1.13%) |
Feb 02, 2015 | 12.41 | 12.41 | 12.30 | 12.36 | 112,459 | +0.00(+0.00%) |
Jan 30, 2015 | 12.43 | 12.43 | 12.29 | 12.36 | 138,061 | -0.11(-0.84%) |
Jan 29, 2015 | 12.52 | 12.54 | 12.43 | 12.47 | 134,071 | -0.06(-0.48%) |
Jan 28, 2015 | 12.54 | 12.56 | 12.49 | 12.53 | 109,832 | -0.00(-0.04%) |
Jan 27, 2015 | 12.51 | 12.53 | 12.48 | 12.53 | 81,661 | +0.02(+0.16%) |
Jan 26, 2015 | 12.57 | 12.58 | 12.48 | 12.51 | 106,289 | -0.01(-0.08%) |
Jan 23, 2015 | 12.53 | 12.61 | 12.50 | 12.52 | 142,183 | -0.03(-0.24%) |
Jan 22, 2015 | 12.52 | 12.56 | 12.45 | 12.55 | 153,127 | +0.07(+0.56%) |
Jan 21, 2015 | 12.43 | 12.50 | 12.40 | 12.48 | 131,562 | +0.09(+0.69%) |
Jan 20, 2015 | 12.35 | 12.40 | 12.28 | 12.40 | 345,452 | +0.08(+0.65%) |
Jan 16, 2015 | 12.38 | 12.44 | 12.27 | 12.32 | 296,612 | +0.02(+0.12%) |
Jan 15, 2015 | 12.29 | 12.34 | 12.25 | 12.30 | 125,547 | -0.01(-0.04%) |
Jan 14, 2015 | 12.29 | 12.34 | 12.27 | 12.31 | 115,882 | -0.13(-1.01%) |
Jan 13, 2015 | 12.43 | 12.44 | 12.36 | 12.43 | 78,751 | +0.05(+0.36%) |
Jan 12, 2015 | 12.37 | 12.40 | 12.32 | 12.39 | 151,307 | +0.01(+0.04%) |
Jan 09, 2015 | 12.38 | 12.48 | 12.36 | 12.38 | 209,644 | +0.00(+0.04%) |
Jan 08, 2015 | 12.52 | 12.54 | 12.36 | 12.38 | 196,259 | -0.11(-0.84%) |
Jan 07, 2015 | 12.55 | 12.56 | 12.46 | 12.48 | 142,673 | +0.02(+0.16%) |
Jan 06, 2015 | 12.41 | 12.49 | 12.36 | 12.46 | 132,764 | +0.08(+0.64%) |
Jan 05, 2015 | 12.48 | 12.49 | 12.27 | 12.38 | 270,391 | -0.17(-1.39%) |
Jan 02, 2015 | 12.52 | 12.58 | 12.44 | 12.56 | 88,103 | +0.10(+0.84%) |
Dec 31, 2014 | 12.31 | 12.45 | 12.45 | 12.45 | 306,522 | +0.14(+1.17%) |
Dec 30, 2014 | 12.45 | 12.56 | 12.26 | 12.31 | 495,895 | -0.21(-1.71%) |
Dec 29, 2014 | 12.79 | 12.83 | 12.50 | 12.52 | 233,023 | -0.23(-1.83%) |
Dec 26, 2014 | 12.69 | 12.84 | 12.61 | 12.76 | 176,789 | +0.05(+0.39%) |
Dec 24, 2014 | 12.82 | 12.71 | 12.71 | 12.71 | 182,827 | -0.01(-0.06%) |
Dec 23, 2014 | 12.79 | 12.79 | 12.69 | 12.72 | 225,704 | -0.04(-0.29%) |
Dec 22, 2014 | 12.71 | 12.81 | 12.64 | 12.75 | 572,498 | +0.33(+2.64%) |
Dec 19, 2014 | 12.31 | 12.50 | 12.29 | 12.43 | 176,053 | +0.12(+0.95%) |
Dec 18, 2014 | 12.35 | 12.37 | 12.12 | 12.31 | 175,079 | +0.12(+1.00%) |
Dec 17, 2014 | 11.95 | 12.42 | 11.94 | 12.19 | 199,522 | +0.20(+1.68%) |
Dec 16, 2014 | 11.97 | 12.10 | 11.71 | 11.99 | 327,264 | -0.06(-0.50%) |
Dec 15, 2014 | 12.29 | 12.29 | 12.02 | 12.05 | 239,266 | -0.11(-0.89%) |
Dec 12, 2014 | 12.39 | 12.39 | 12.12 | 12.15 | 191,198 | -0.24(-1.93%) |
Dec 11, 2014 | 12.34 | 12.49 | 12.34 | 12.39 | 81,780 | +0.03(+0.26%) |
Dec 10, 2014 | 12.70 | 12.70 | 12.27 | 12.36 | 164,180 | -0.29(-2.29%) |
Dec 09, 2014 | 12.74 | 12.75 | 12.59 | 12.65 | 94,134 | -0.11(-0.88%) |
Dec 08, 2014 | 12.81 | 12.81 | 12.75 | 12.76 | 70,082 | -0.00(-0.04%) |
Dec 05, 2014 | 12.80 | 12.80 | 12.74 | 12.77 | 60,767 | -0.07(-0.51%) |
Dec 04, 2014 | 12.71 | 12.83 | 12.69 | 12.83 | 145,848 | +0.08(+0.62%) |
Dec 03, 2014 | 12.82 | 12.84 | 12.71 | 12.75 | 73,277 | -0.06(-0.51%) |
Dec 02, 2014 | 12.80 | 12.82 | 12.68 | 12.82 | 295,769 | +0.05(+0.40%) |
Dec 01, 2014 | 12.73 | 12.78 | 12.70 | 12.77 | 145,794 | +0.01(+0.07%) |
Nov 28, 2014 | 12.77 | 12.80 | 12.68 | 12.76 | 113,997 | -0.02(-0.15%) |
Nov 26, 2014 | 12.76 | 12.78 | 12.78 | 12.78 | 71,646 | +0.06(+0.44%) |
Nov 25, 2014 | 12.70 | 12.77 | 12.65 | 12.72 | 100,928 | +0.06(+0.51%) |
Nov 24, 2014 | 12.60 | 12.67 | 12.58 | 12.66 | 106,245 | +0.09(+0.70%) |
Nov 21, 2014 | 12.52 | 12.59 | 12.47 | 12.57 | 133,076 | +0.12(+0.97%) |
Nov 20, 2014 | 12.48 | 12.51 | 12.38 | 12.45 | 210,035 | -0.07(-0.52%) |
Nov 19, 2014 | 12.53 | 12.59 | 12.47 | 12.51 | 156,091 | -0.01(-0.11%) |
Nov 18, 2014 | 12.52 | 12.60 | 12.51 | 12.53 | 94,708 | +0.01(+0.11%) |
Nov 17, 2014 | 12.54 | 12.59 | 12.50 | 12.51 | 97,232 | -0.08(-0.63%) |
Nov 14, 2014 | 12.50 | 12.64 | 12.50 | 12.59 | 88,589 | +0.09(+0.71%) |
Nov 13, 2014 | 12.58 | 12.58 | 12.50 | 12.50 | 93,611 | -0.02(-0.19%) |
Nov 12, 2014 | 12.55 | 12.58 | 12.52 | 12.53 | 90,792 | -0.08(-0.63%) |
Nov 11, 2014 | 12.68 | 12.68 | 12.55 | 12.60 | 104,426 | -0.03(-0.26%) |
Nov 10, 2014 | 12.74 | 12.74 | 12.62 | 12.64 | 108,426 | -0.07(-0.51%) |
Nov 07, 2014 | 12.71 | 12.72 | 12.67 | 12.70 | 52,528 | -0.01(-0.07%) |
Nov 06, 2014 | 12.70 | 12.74 | 12.68 | 12.71 | 99,067 | +0.01(+0.11%) |
Nov 05, 2014 | 12.67 | 12.70 | 12.64 | 12.70 | 86,126 | +0.06(+0.51%) |
Nov 04, 2014 | 12.60 | 12.68 | 12.60 | 12.63 | 114,120 | +0.02(+0.18%) |
Nov 03, 2014 | 12.61 | 12.67 | 12.58 | 12.61 | 120,385 | +0.03(+0.22%) |
Oct 31, 2014 | 12.73 | 12.73 | 12.55 | 12.58 | 78,531 | +0.01(+0.07%) |
Oct 30, 2014 | 12.58 | 12.62 | 12.55 | 12.57 | 86,157 | -0.01(-0.11%) |
Oct 29, 2014 | 12.65 | 12.68 | 12.58 | 12.59 | 82,552 | -0.05(-0.40%) |
Oct 28, 2014 | 12.58 | 12.65 | 12.56 | 12.64 | 85,199 | +0.04(+0.33%) |
Oct 27, 2014 | 12.55 | 12.63 | 12.55 | 12.60 | 45,689 | +0.04(+0.33%) |
Oct 24, 2014 | 12.59 | 12.67 | 12.55 | 12.55 | 104,316 | +0.01(+0.11%) |
Oct 23, 2014 | 12.63 | 12.69 | 12.54 | 12.54 | 61,214 | +0.02(+0.18%) |
Oct 22, 2014 | 12.69 | 12.71 | 12.51 | 12.52 | 97,635 | -0.13(-1.02%) |
Oct 21, 2014 | 12.65 | 12.67 | 12.63 | 12.65 | 94,703 | +0.05(+0.40%) |
Oct 20, 2014 | 12.47 | 12.60 | 12.47 | 12.60 | 77,762 | +0.09(+0.70%) |
Oct 17, 2014 | 12.53 | 12.59 | 12.47 | 12.51 | 96,463 | +0.07(+0.56%) |
Oct 16, 2014 | 12.23 | 12.44 | 12.19 | 12.44 | 96,885 | +0.17(+1.39%) |
Oct 15, 2014 | 12.46 | 12.47 | 12.06 | 12.27 | 269,531 | -0.20(-1.63%) |
Oct 14, 2014 | 12.60 | 12.60 | 12.47 | 12.47 | 93,267 | -0.05(-0.40%) |
Oct 13, 2014 | 12.55 | 12.71 | 12.55 | 12.52 | 111,606 | -0.07(-0.59%) |
Oct 10, 2014 | 12.74 | 12.75 | 12.56 | 12.60 | 173,282 | -0.10(-0.80%) |
Oct 09, 2014 | 12.77 | 12.77 | 12.68 | 12.70 | 79,328 | +0.00(+0.04%) |
Oct 08, 2014 | 12.72 | 12.78 | 12.68 | 12.69 | 237,733 | -0.00(-0.04%) |
Oct 07, 2014 | 12.70 | 12.77 | 12.67 | 12.70 | 155,457 | +0.02(+0.18%) |
Oct 06, 2014 | 12.71 | 12.76 | 12.68 | 12.68 | 222,417 | +0.01(+0.11%) |
Oct 03, 2014 | 12.56 | 12.77 | 12.56 | 12.66 | 406,657 | +0.11(+0.91%) |
Oct 02, 2014 | 12.55 | 12.65 | 12.44 | 12.55 | 310,385 | -0.06(-0.47%) |
Oct 01, 2014 | 12.67 | 12.68 | 12.62 | 12.61 | 270,361 | -0.04(-0.33%) |
Sep 30, 2014 | 12.55 | 12.68 | 12.31 | 12.65 | 494,120 | +0.04(+0.29%) |
Sep 29, 2014 | 12.70 | 12.83 | 12.61 | 12.61 | 532,826 | -0.21(-1.61%) |
Sep 26, 2014 | 12.70 | 12.93 | 12.69 | 12.82 | 786,777 | -0.26(-2.00%) |
Sep 25, 2014 | 13.13 | 13.16 | 13.04 | 13.08 | 192,014 | -0.05(-0.42%) |
Sep 24, 2014 | 13.22 | 13.22 | 13.13 | 13.13 | 188,148 | -0.07(-0.56%) |
Sep 23, 2014 | 13.25 | 13.27 | 13.19 | 13.21 | 122,098 | -0.01(-0.10%) |
Sep 22, 2014 | 13.25 | 13.31 | 13.17 | 13.22 | 203,030 | +0.01(+0.07%) |
Sep 19, 2014 | 13.15 | 13.25 | 13.15 | 13.21 | 299,080 | +0.07(+0.52%) |
Sep 18, 2014 | 13.15 | 13.22 | 13.13 | 13.14 | 167,257 | +0.04(+0.28%) |
Sep 17, 2014 | 13.00 | 13.13 | 12.97 | 13.11 | 175,376 | +0.14(+1.10%) |
Sep 16, 2014 | 13.05 | 13.05 | 12.92 | 12.96 | 67,071 | -0.04(-0.28%) |
Sep 15, 2014 | 13.11 | 13.11 | 12.93 | 13.00 | 251,684 | -0.11(-0.84%) |
Sep 12, 2014 | 13.23 | 13.23 | 13.11 | 13.11 | 176,111 | -0.18(-1.38%) |
Sep 11, 2014 | 13.29 | 13.29 | 13.17 | 13.29 | 155,101 | +0.05(+0.42%) |
Sep 10, 2014 | 13.29 | 13.29 | 13.19 | 13.24 | 178,018 | -0.02(-0.14%) |
Sep 09, 2014 | 13.34 | 13.34 | 13.24 | 13.26 | 167,376 | -0.07(-0.55%) |
Sep 08, 2014 | 13.34 | 13.34 | 13.29 | 13.33 | 155,708 | +0.04(+0.31%) |
Sep 05, 2014 | 13.21 | 13.29 | 13.21 | 13.29 | 126,523 | +0.09(+0.64%) |
Sep 04, 2014 | 13.28 | 13.28 | 13.20 | 13.20 | 202,201 | -0.04(-0.30%) |
Sep 03, 2014 | 13.28 | 13.29 | 13.15 | 13.24 | 349,772 | +0.02(+0.14%) |
Sep 02, 2014 | 13.24 | 13.30 | 13.20 | 13.23 | 118,326 | -0.05(-0.34%) |
Aug 29, 2014 | 13.24 | 13.27 | 13.27 | 13.27 | 156,560 | +0.05(+0.41%) |
Aug 28, 2014 | 13.19 | 13.22 | 13.15 | 13.22 | 120,228 | +0.03(+0.21%) |
Aug 27, 2014 | 13.15 | 13.21 | 13.09 | 13.19 | 285,885 | +0.13(+1.01%) |
Aug 26, 2014 | 13.02 | 13.06 | 12.94 | 13.06 | 125,283 | +0.10(+0.74%) |
Aug 25, 2014 | 13.07 | 13.07 | 12.95 | 12.96 | 85,376 | -0.05(-0.35%) |
Aug 22, 2014 | 13.07 | 13.07 | 12.94 | 13.01 | 89,829 | -0.04(-0.31%) |
Aug 21, 2014 | 13.04 | 13.05 | 12.99 | 13.05 | 49,368 | +0.03(+0.21%) |
Aug 20, 2014 | 13.05 | 13.05 | 12.99 | 13.02 | 82,239 | +0.02(+0.14%) |
Aug 19, 2014 | 12.96 | 13.01 | 12.92 | 13.00 | 110,000 | +0.08(+0.60%) |
Aug 18, 2014 | 12.97 | 12.98 | 12.89 | 12.92 | 62,129 | -0.00(-0.04%) |
Aug 15, 2014 | 12.92 | 12.95 | 12.89 | 12.93 | 49,923 | +0.00(+0.04%) |
Aug 14, 2014 | 12.90 | 12.96 | 12.88 | 12.92 | 88,914 | +0.03(+0.25%) |
Aug 13, 2014 | 12.82 | 12.92 | 12.82 | 12.89 | 61,321 | +0.09(+0.68%) |
Aug 12, 2014 | 12.76 | 12.84 | 12.76 | 12.81 | 66,976 | -0.01(-0.11%) |
Aug 11, 2014 | 12.76 | 12.83 | 12.76 | 12.82 | 49,609 | +0.10(+0.75%) |
Aug 08, 2014 | 12.71 | 12.72 | 12.66 | 12.72 | 78,932 | +0.03(+0.22%) |
Aug 07, 2014 | 12.69 | 12.74 | 12.68 | 12.70 | 150,209 | +0.08(+0.61%) |
Aug 06, 2014 | 12.54 | 12.66 | 12.49 | 12.62 | 198,116 | +0.03(+0.25%) |
Aug 05, 2014 | 12.76 | 12.78 | 12.48 | 12.59 | 133,590 | -0.11(-0.89%) |
Aug 04, 2014 | 12.58 | 12.78 | 12.58 | 12.70 | 249,454 | +0.10(+0.79%) |
Aug 01, 2014 | 12.71 | 12.72 | 12.31 | 12.60 | 377,885 | -0.17(-1.31%) |
Jul 31, 2014 | 12.98 | 12.98 | 12.76 | 12.77 | 162,360 | -0.26(-1.98%) |
Jul 30, 2014 | 13.10 | 13.14 | 13.03 | 13.03 | 80,806 | -0.09(-0.69%) |
Jul 29, 2014 | 13.16 | 13.16 | 13.11 | 13.12 | 59,027 | -0.03(-0.24%) |
Jul 28, 2014 | 13.20 | 13.20 | 13.13 | 13.15 | 58,629 | +0.01(+0.10%) |
Jul 25, 2014 | 13.16 | 13.18 | 13.11 | 13.14 | 49,985 | +0.00(+0.03%) |
Jul 24, 2014 | 13.11 | 13.14 | 13.09 | 13.13 | 78,410 | +0.05(+0.35%) |
Jul 23, 2014 | 13.06 | 13.09 | 13.04 | 13.09 | 84,089 | +0.07(+0.56%) |
Jul 22, 2014 | 13.00 | 13.05 | 13.00 | 13.01 | 29,760 | +0.02(+0.14%) |
Jul 21, 2014 | 13.11 | 13.11 | 12.98 | 12.99 | 86,174 | -0.11(-0.83%) |
Jul 18, 2014 | 13.08 | 13.14 | 13.05 | 13.10 | 65,805 | +0.02(+0.14%) |
Jul 17, 2014 | 13.00 | 13.09 | 12.97 | 13.09 | 77,709 | +0.12(+0.91%) |
Jul 16, 2014 | 13.02 | 13.02 | 12.95 | 12.97 | 86,028 | -0.02(-0.17%) |
Jul 15, 2014 | 13.02 | 13.03 | 12.97 | 12.99 | 68,814 | -0.01(-0.10%) |
Jul 14, 2014 | 13.09 | 13.09 | 13.00 | 13.00 | 99,645 | -0.08(-0.59%) |
Jul 11, 2014 | 13.11 | 13.12 | 13.08 | 13.08 | 29,771 | +0.00(+0.03%) |
Jul 10, 2014 | 13.07 | 13.14 | 13.04 | 13.08 | 84,646 | +0.01(+0.10%) |
Jul 09, 2014 | 13.08 | 13.11 | 13.04 | 13.06 | 71,056 | -0.02(-0.17%) |
Jul 08, 2014 | 13.03 | 13.10 | 13.00 | 13.09 | 99,503 | +0.10(+0.76%) |
Jul 07, 2014 | 12.95 | 13.02 | 12.93 | 12.99 | 84,072 | +0.06(+0.45%) |
Jul 03, 2014 | 12.94 | 12.93 | 12.93 | 12.93 | 77,665 | -0.05(-0.42%) |
Jul 02, 2014 | 13.09 | 13.12 | 12.96 | 12.98 | 147,486 | -0.12(-0.93%) |
Jul 01, 2014 | 13.16 | 13.16 | 13.09 | 13.10 | 75,793 | -0.04(-0.34%) |
Jun 30, 2014 | 13.08 | 13.15 | 13.06 | 13.15 | 145,986 | +0.05(+0.38%) |
Jun 27, 2014 | 13.13 | 13.14 | 13.08 | 13.10 | 59,221 | +0.01(+0.10%) |
Jun 26, 2014 | 13.18 | 13.18 | 13.08 | 13.09 | 63,260 | -0.07(-0.51%) |
Jun 25, 2014 | 13.12 | 13.17 | 13.12 | 13.15 | 82,389 | +0.02(+0.17%) |
Jun 24, 2014 | 13.15 | 13.15 | 13.12 | 13.13 | 51,708 | -0.01(-0.07%) |
Jun 23, 2014 | 13.12 | 13.14 | 13.09 | 13.14 | 83,994 | +0.07(+0.52%) |
Jun 20, 2014 | 13.11 | 13.11 | 13.05 | 13.07 | 60,476 | +0.00(+0.01%) |
Jun 19, 2014 | 13.05 | 13.13 | 13.05 | 13.07 | 62,966 | -0.01(-0.11%) |
Jun 18, 2014 | 13.10 | 13.14 | 13.05 | 13.09 | 85,823 | +0.03(+0.21%) |
Jun 17, 2014 | 13.08 | 13.15 | 13.06 | 13.06 | 100,081 | -0.06(-0.48%) |
Jun 16, 2014 | 13.16 | 13.18 | 13.11 | 13.12 | 87,049 | +0.00(+0.03%) |
Jun 13, 2014 | 13.12 | 13.12 | 13.10 | 13.12 | 30,107 | +0.02(+0.17%) |
Jun 12, 2014 | 13.12 | 13.12 | 13.06 | 13.09 | 44,945 | +0.01(+0.10%) |
Jun 11, 2014 | 13.05 | 13.10 | 13.02 | 13.08 | 77,874 | -0.03(-0.20%) |
Jun 10, 2014 | 13.11 | 13.13 | 13.06 | 13.11 | 101,221 | +0.11(+0.83%) |
Jun 06, 2014 | 12.96 | 13.00 | 12.95 | 13.00 | 50,050 | +0.05(+0.41%) |
Jun 05, 2014 | 12.96 | 12.96 | 12.94 | 12.95 | 57,303 | +0.01(+0.07%) |
Jun 04, 2014 | 12.92 | 12.97 | 12.92 | 12.94 | 81,488 | -0.03(-0.24%) |
Jun 03, 2014 | 12.93 | 13.00 | 12.93 | 12.97 | 64,455 | +0.03(+0.24%) |