Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 12.99 | 13.18 | 12.97 | 13.12 | 187,007 | +0.06(+0.43%) |
Aug 28, 2015 | 13.06 | 13.26 | 12.97 | 13.06 | 1,119,903 | -0.04(-0.30%) |
Aug 27, 2015 | 13.21 | 13.24 | 13.00 | 13.10 | 251,615 | +0.02(+0.17%) |
Aug 26, 2015 | 13.19 | 13.19 | 12.92 | 13.08 | 358,817 | +0.08(+0.61%) |
Aug 25, 2015 | 13.39 | 13.39 | 12.97 | 13.00 | 192,591 | -0.06(-0.43%) |
Aug 24, 2015 | 13.06 | 13.36 | 12.80 | 13.06 | 302,058 | -0.24(-1.79%) |
Aug 21, 2015 | 13.09 | 13.36 | 12.91 | 13.30 | 229,133 | -0.03(-0.21%) |
Aug 20, 2015 | 13.38 | 13.45 | 13.30 | 13.32 | 139,005 | -0.17(-1.26%) |
Aug 19, 2015 | 13.33 | 13.59 | 13.24 | 13.49 | 297,219 | +0.14(+1.02%) |
Aug 18, 2015 | 13.34 | 13.43 | 13.23 | 13.36 | 186,888 | +0.04(+0.30%) |
Aug 17, 2015 | 13.09 | 13.32 | 13.00 | 13.32 | 84,886 | +0.20(+1.51%) |
Aug 14, 2015 | 12.83 | 13.25 | 12.83 | 13.12 | 245,527 | +0.26(+2.02%) |
Aug 13, 2015 | 12.69 | 12.90 | 12.68 | 12.86 | 152,827 | +0.17(+1.34%) |
Aug 12, 2015 | 12.56 | 12.83 | 12.47 | 12.69 | 106,269 | +0.11(+0.90%) |
Aug 11, 2015 | 12.63 | 12.76 | 12.47 | 12.58 | 83,906 | -0.12(-0.98%) |
Aug 10, 2015 | 12.60 | 12.74 | 12.58 | 12.70 | 95,799 | +0.19(+1.49%) |
Aug 07, 2015 | 12.41 | 12.57 | 12.41 | 12.52 | 82,758 | +0.04(+0.32%) |
Aug 06, 2015 | 12.73 | 12.73 | 12.39 | 12.48 | 109,497 | -0.25(-2.00%) |
Aug 05, 2015 | 12.52 | 12.80 | 12.52 | 12.73 | 103,679 | +0.21(+1.67%) |
Aug 04, 2015 | 12.48 | 12.73 | 12.48 | 12.52 | 110,589 | +0.05(+0.36%) |
Aug 03, 2015 | 12.49 | 12.54 | 12.39 | 12.48 | 140,623 | -0.06(-0.50%) |
Jul 31, 2015 | 12.71 | 12.71 | 12.44 | 12.54 | 122,577 | -0.14(-1.07%) |
Jul 30, 2015 | 12.92 | 13.09 | 12.67 | 12.67 | 235,094 | -0.21(-1.62%) |
Jul 29, 2015 | 12.69 | 12.91 | 12.69 | 12.88 | 98,132 | +0.19(+1.51%) |
Jul 28, 2015 | 12.67 | 12.79 | 12.47 | 12.69 | 127,832 | +0.10(+0.81%) |
Jul 27, 2015 | 12.61 | 12.67 | 12.54 | 12.59 | 117,044 | -0.10(-0.76%) |
Jul 24, 2015 | 12.69 | 13.04 | 12.56 | 12.69 | 325,762 | +0.02(+0.18%) |
Jul 23, 2015 | 12.93 | 12.93 | 12.60 | 12.66 | 176,718 | -0.21(-1.63%) |
Jul 22, 2015 | 12.90 | 13.00 | 12.83 | 12.87 | 79,143 | -0.02(-0.18%) |
Jul 21, 2015 | 13.01 | 13.17 | 12.87 | 12.89 | 116,764 | -0.09(-0.70%) |
Jul 20, 2015 | 13.03 | 13.06 | 12.91 | 12.99 | 144,400 | +0.01(+0.09%) |
Jul 17, 2015 | 13.20 | 13.20 | 12.92 | 12.97 | 94,578 | -0.22(-1.67%) |
Jul 16, 2015 | 13.13 | 13.30 | 13.02 | 13.19 | 137,239 | +0.15(+1.17%) |
Jul 15, 2015 | 13.11 | 13.15 | 13.02 | 13.04 | 173,543 | -0.06(-0.47%) |
Jul 14, 2015 | 13.14 | 13.30 | 13.10 | 13.10 | 177,615 | +0.31(+2.38%) |
Jul 13, 2015 | 12.92 | 12.95 | 12.77 | 12.80 | 80,791 | -0.03(-0.22%) |
Jul 10, 2015 | 12.89 | 12.93 | 12.78 | 12.83 | 89,473 | +0.12(+0.93%) |
Jul 09, 2015 | 12.73 | 12.86 | 12.69 | 12.71 | 258,000 | +0.11(+0.85%) |
Jul 08, 2015 | 12.38 | 12.71 | 12.37 | 12.60 | 315,180 | +0.41(+3.39%) |
Jul 07, 2015 | 12.22 | 12.34 | 12.05 | 12.19 | 122,205 | -0.05(-0.42%) |
Jul 06, 2015 | 12.05 | 12.34 | 12.05 | 12.24 | 98,748 | +0.06(+0.51%) |
Jul 02, 2015 | 12.35 | 12.18 | 12.18 | 12.18 | 65,626 | -0.13(-1.06%) |
Jul 01, 2015 | 12.27 | 12.44 | 12.04 | 12.31 | 123,375 | +0.08(+0.69%) |
Jun 30, 2015 | 12.29 | 12.29 | 12.10 | 12.22 | 121,701 | +0.06(+0.51%) |
Jun 29, 2015 | 12.50 | 12.56 | 12.14 | 12.16 | 88,378 | -0.46(-3.67%) |
Jun 26, 2015 | 12.66 | 12.78 | 12.56 | 12.62 | 213,604 | +0.02(+0.13%) |
Jun 25, 2015 | 12.60 | 12.62 | 12.53 | 12.61 | 58,107 | +0.02(+0.18%) |
Jun 24, 2015 | 12.60 | 12.63 | 12.54 | 12.58 | 73,788 | -0.07(-0.54%) |
Jun 23, 2015 | 12.61 | 12.66 | 12.57 | 12.65 | 96,839 | +0.02(+0.18%) |
Jun 22, 2015 | 12.66 | 12.71 | 12.57 | 12.63 | 140,535 | +0.01(+0.05%) |
Jun 19, 2015 | 12.55 | 12.65 | 12.46 | 12.62 | 180,213 | +0.05(+0.40%) |
Jun 18, 2015 | 12.54 | 12.68 | 12.49 | 12.57 | 98,479 | +0.11(+0.91%) |
Jun 17, 2015 | 12.45 | 12.49 | 12.39 | 12.46 | 110,212 | +0.03(+0.23%) |
Jun 16, 2015 | 12.41 | 12.45 | 12.34 | 12.43 | 126,513 | +0.00(+0.00%) |
Jun 15, 2015 | 12.48 | 12.55 | 12.35 | 12.43 | 162,347 | -0.09(-0.72%) |
Jun 12, 2015 | 12.56 | 12.70 | 12.50 | 12.52 | 107,191 | -0.04(-0.31%) |
Jun 11, 2015 | 12.32 | 12.61 | 12.32 | 12.56 | 166,871 | +0.25(+2.07%) |
Jun 10, 2015 | 11.93 | 12.43 | 11.93 | 12.31 | 177,477 | +0.41(+3.42%) |
Jun 09, 2015 | 11.84 | 11.97 | 11.79 | 11.90 | 114,206 | +0.06(+0.53%) |
Jun 08, 2015 | 11.97 | 12.05 | 11.80 | 11.84 | 94,819 | -0.19(-1.60%) |
Jun 05, 2015 | 11.95 | 12.03 | 11.88 | 12.03 | 123,785 | +0.10(+0.85%) |
Jun 04, 2015 | 11.98 | 12.09 | 11.87 | 11.93 | 50,180 | -0.08(-0.71%) |
Jun 03, 2015 | 11.96 | 12.15 | 11.92 | 12.01 | 70,779 | +0.12(+1.00%) |
Jun 02, 2015 | 11.89 | 12.04 | 11.87 | 11.89 | 64,340 | -0.01(-0.05%) |
Jun 01, 2015 | 11.95 | 11.95 | 11.70 | 11.90 | 118,013 | +0.02(+0.19%) |
May 29, 2015 | 11.96 | 12.11 | 11.81 | 11.88 | 133,351 | -0.11(-0.94%) |
May 28, 2015 | 11.98 | 12.13 | 11.92 | 11.99 | 89,993 | +0.06(+0.47%) |
May 27, 2015 | 11.86 | 12.02 | 11.84 | 11.93 | 87,607 | +0.11(+0.96%) |
May 26, 2015 | 11.83 | 11.88 | 11.75 | 11.82 | 121,201 | -0.04(-0.33%) |
May 22, 2015 | 11.91 | 11.86 | 11.86 | 11.86 | 81,370 | -0.04(-0.33%) |
May 21, 2015 | 11.90 | 12.06 | 11.89 | 11.90 | 63,374 | -0.04(-0.33%) |
May 20, 2015 | 12.04 | 12.04 | 11.83 | 11.94 | 70,935 | -0.08(-0.70%) |
May 19, 2015 | 12.19 | 12.24 | 11.95 | 12.02 | 80,372 | -0.14(-1.16%) |
May 18, 2015 | 11.85 | 12.23 | 11.84 | 12.16 | 124,825 | +0.34(+2.91%) |
May 15, 2015 | 11.85 | 11.93 | 11.73 | 11.82 | 131,653 | -0.02(-0.19%) |
May 14, 2015 | 11.87 | 11.98 | 11.76 | 11.84 | 243,607 | +0.07(+0.62%) |
May 13, 2015 | 11.76 | 11.87 | 11.73 | 11.77 | 100,852 | -0.08(-0.67%) |
May 12, 2015 | 11.80 | 11.86 | 11.56 | 11.85 | 137,251 | +0.02(+0.14%) |
May 11, 2015 | 11.78 | 12.04 | 11.78 | 11.83 | 188,622 | +0.02(+0.14%) |
May 08, 2015 | 11.88 | 12.04 | 11.81 | 11.82 | 109,972 | -0.03(-0.24%) |
May 07, 2015 | 11.75 | 11.89 | 11.67 | 11.84 | 165,511 | +0.10(+0.86%) |
May 06, 2015 | 12.14 | 12.14 | 11.57 | 11.74 | 339,305 | -0.32(-2.62%) |
May 05, 2015 | 12.07 | 12.19 | 11.80 | 12.06 | 283,699 | +0.02(+0.19%) |
May 04, 2015 | 12.24 | 12.31 | 12.00 | 12.04 | 245,368 | -0.20(-1.66%) |
May 01, 2015 | 12.09 | 12.31 | 12.05 | 12.24 | 95,264 | +0.15(+1.26%) |
Apr 30, 2015 | 12.28 | 12.43 | 12.06 | 12.09 | 184,993 | -0.28(-2.23%) |
Apr 29, 2015 | 12.59 | 12.59 | 12.32 | 12.36 | 160,111 | -0.32(-2.49%) |
Apr 28, 2015 | 12.64 | 12.80 | 12.55 | 12.68 | 88,141 | +0.08(+0.63%) |
Apr 27, 2015 | 12.72 | 12.96 | 12.50 | 12.60 | 94,634 | -0.11(-0.84%) |
Apr 24, 2015 | 12.72 | 12.73 | 12.54 | 12.71 | 67,335 | +0.05(+0.40%) |
Apr 23, 2015 | 12.45 | 12.76 | 12.42 | 12.65 | 67,950 | +0.15(+1.17%) |
Apr 22, 2015 | 12.45 | 12.58 | 12.34 | 12.51 | 140,554 | +0.05(+0.41%) |
Apr 21, 2015 | 12.66 | 12.67 | 12.46 | 12.46 | 102,566 | -0.12(-0.98%) |
Apr 20, 2015 | 12.45 | 12.71 | 12.31 | 12.58 | 96,113 | +0.16(+1.27%) |
Apr 17, 2015 | 12.66 | 12.66 | 12.39 | 12.42 | 208,142 | -0.35(-2.73%) |
Apr 16, 2015 | 12.91 | 12.98 | 12.71 | 12.77 | 103,560 | -0.17(-1.35%) |
Apr 15, 2015 | 12.86 | 13.00 | 12.79 | 12.95 | 102,600 | +0.17(+1.32%) |
Apr 14, 2015 | 12.76 | 12.89 | 12.71 | 12.78 | 160,601 | +0.03(+0.27%) |
Apr 13, 2015 | 12.87 | 12.94 | 12.64 | 12.74 | 329,269 | -0.05(-0.40%) |
Apr 10, 2015 | 12.74 | 12.83 | 12.59 | 12.80 | 354,737 | +0.05(+0.40%) |
Apr 09, 2015 | 13.02 | 13.12 | 12.65 | 12.74 | 229,689 | -0.27(-2.08%) |
Apr 08, 2015 | 13.36 | 13.47 | 12.92 | 13.02 | 567,438 | -0.39(-2.94%) |
Apr 07, 2015 | 13.48 | 13.57 | 13.36 | 13.41 | 217,995 | -0.07(-0.50%) |
Apr 06, 2015 | 13.41 | 13.49 | 13.35 | 13.48 | 123,197 | -0.08(-0.58%) |
Apr 02, 2015 | 13.54 | 13.56 | 13.56 | 13.56 | 88,426 | +0.01(+0.08%) |
Apr 01, 2015 | 13.96 | 13.96 | 13.47 | 13.54 | 160,922 | -0.47(-3.34%) |
Mar 31, 2015 | 13.71 | 14.06 | 13.36 | 14.01 | 213,433 | +0.26(+1.88%) |
Mar 30, 2015 | 13.88 | 13.97 | 13.70 | 13.75 | 70,038 | -0.01(-0.04%) |
Mar 27, 2015 | 13.50 | 13.81 | 13.44 | 13.76 | 91,750 | +0.28(+2.09%) |
Mar 26, 2015 | 13.71 | 13.71 | 13.44 | 13.48 | 90,330 | -0.25(-1.85%) |
Mar 25, 2015 | 13.97 | 14.09 | 13.72 | 13.73 | 100,927 | -0.19(-1.34%) |
Mar 24, 2015 | 14.09 | 14.17 | 13.88 | 13.92 | 111,936 | -0.14(-1.00%) |
Mar 23, 2015 | 14.02 | 14.28 | 13.80 | 14.06 | 93,737 | +0.02(+0.16%) |
Mar 20, 2015 | 13.92 | 14.24 | 13.81 | 14.03 | 223,475 | +0.23(+1.63%) |
Mar 19, 2015 | 13.86 | 14.02 | 13.72 | 13.81 | 89,973 | -0.04(-0.32%) |
Mar 18, 2015 | 13.84 | 13.94 | 13.66 | 13.85 | 136,909 | -0.04(-0.28%) |
Mar 17, 2015 | 13.77 | 13.93 | 13.76 | 13.89 | 150,015 | +0.05(+0.33%) |
Mar 16, 2015 | 13.87 | 14.05 | 13.75 | 13.85 | 151,613 | +0.08(+0.57%) |
Mar 13, 2015 | 13.84 | 13.96 | 13.66 | 13.77 | 173,831 | -0.04(-0.33%) |
Mar 12, 2015 | 13.52 | 13.85 | 13.52 | 13.81 | 139,567 | +0.38(+2.81%) |
Mar 11, 2015 | 13.38 | 13.49 | 13.23 | 13.44 | 127,238 | +0.07(+0.51%) |
Mar 10, 2015 | 13.21 | 13.44 | 13.18 | 13.37 | 170,561 | +0.07(+0.51%) |
Mar 09, 2015 | 13.25 | 13.44 | 13.21 | 13.30 | 91,591 | +0.12(+0.94%) |
Mar 06, 2015 | 13.28 | 13.35 | 13.13 | 13.18 | 163,494 | -0.18(-1.35%) |
Mar 05, 2015 | 13.22 | 13.45 | 13.02 | 13.36 | 148,868 | +0.18(+1.37%) |
Mar 04, 2015 | 13.21 | 13.25 | 13.09 | 13.18 | 124,332 | -0.07(-0.55%) |
Mar 03, 2015 | 13.39 | 13.47 | 13.22 | 13.25 | 151,881 | -0.20(-1.51%) |
Mar 02, 2015 | 13.01 | 13.49 | 12.91 | 13.45 | 125,777 | +0.47(+3.64%) |
Feb 27, 2015 | 12.98 | 13.21 | 12.96 | 12.98 | 117,978 | -0.05(-0.39%) |
Feb 26, 2015 | 13.02 | 13.15 | 12.99 | 13.03 | 110,222 | -0.03(-0.26%) |
Feb 25, 2015 | 13.28 | 13.36 | 12.86 | 13.07 | 219,203 | -0.26(-1.98%) |
Feb 24, 2015 | 14.53 | 14.55 | 12.57 | 13.33 | 681,498 | -0.94(-6.61%) |
Feb 23, 2015 | 14.24 | 14.32 | 13.95 | 14.27 | 263,818 | +0.04(+0.28%) |
Feb 20, 2015 | 14.19 | 14.24 | 14.01 | 14.23 | 223,789 | +0.06(+0.40%) |
Feb 19, 2015 | 14.12 | 14.22 | 13.98 | 14.18 | 147,034 | +0.07(+0.48%) |
Feb 18, 2015 | 14.24 | 14.26 | 13.87 | 14.11 | 160,565 | -0.21(-1.49%) |
Feb 17, 2015 | 14.50 | 14.50 | 14.26 | 14.32 | 57,424 | -0.12(-0.85%) |
Feb 13, 2015 | 14.50 | 14.45 | 14.45 | 14.45 | 98,887 | -0.08(-0.54%) |
Feb 12, 2015 | 14.47 | 14.58 | 14.32 | 14.52 | 150,560 | +0.20(+1.37%) |
Feb 11, 2015 | 14.37 | 14.55 | 14.30 | 14.33 | 145,563 | -0.17(-1.16%) |
Feb 10, 2015 | 14.45 | 14.53 | 14.26 | 14.50 | 130,485 | +0.18(+1.25%) |
Feb 09, 2015 | 14.38 | 14.47 | 14.18 | 14.32 | 141,559 | -0.08(-0.58%) |
Feb 06, 2015 | 14.22 | 14.55 | 14.10 | 14.40 | 206,551 | +0.22(+1.58%) |
Feb 05, 2015 | 13.96 | 14.26 | 13.85 | 14.18 | 119,201 | +0.23(+1.65%) |
Feb 04, 2015 | 13.96 | 14.06 | 13.82 | 13.95 | 76,218 | -0.04(-0.32%) |
Feb 03, 2015 | 13.88 | 14.18 | 13.82 | 13.99 | 93,929 | +0.08(+0.56%) |
Feb 02, 2015 | 13.80 | 13.99 | 13.49 | 13.91 | 121,329 | +0.20(+1.47%) |
Jan 30, 2015 | 14.06 | 14.08 | 13.61 | 13.71 | 276,499 | -0.51(-3.55%) |
Jan 29, 2015 | 13.53 | 14.26 | 13.43 | 14.22 | 187,901 | +0.76(+5.67%) |
Jan 28, 2015 | 13.91 | 13.91 | 13.39 | 13.45 | 304,214 | -0.42(-2.99%) |
Jan 27, 2015 | 13.53 | 13.89 | 13.53 | 13.87 | 139,702 | +0.21(+1.56%) |
Jan 26, 2015 | 13.49 | 13.73 | 13.47 | 13.65 | 133,630 | +0.19(+1.37%) |
Jan 23, 2015 | 13.51 | 13.53 | 13.30 | 13.47 | 176,931 | +0.01(+0.04%) |
Jan 22, 2015 | 13.05 | 13.49 | 12.98 | 13.46 | 138,159 | +0.47(+3.58%) |
Jan 21, 2015 | 12.95 | 13.07 | 12.82 | 13.00 | 195,940 | -0.04(-0.30%) |
Jan 20, 2015 | 13.41 | 13.44 | 12.89 | 13.04 | 145,359 | -0.33(-2.44%) |
Jan 16, 2015 | 12.91 | 13.42 | 12.91 | 13.36 | 127,169 | +0.40(+3.07%) |
Jan 15, 2015 | 13.59 | 13.63 | 12.91 | 12.96 | 163,963 | -0.54(-3.99%) |
Jan 14, 2015 | 13.32 | 13.58 | 13.16 | 13.50 | 111,451 | +0.07(+0.50%) |
Jan 13, 2015 | 13.55 | 13.87 | 13.23 | 13.44 | 150,920 | +0.10(+0.76%) |
Jan 12, 2015 | 13.53 | 13.53 | 13.19 | 13.34 | 170,206 | -0.12(-0.88%) |
Jan 09, 2015 | 13.39 | 13.57 | 13.36 | 13.45 | 257,224 | +0.14(+1.05%) |
Jan 08, 2015 | 12.55 | 13.42 | 12.54 | 13.31 | 455,037 | +0.98(+7.96%) |
Jan 07, 2015 | 12.38 | 12.53 | 12.30 | 12.33 | 169,018 | +0.00(+0.00%) |
Jan 06, 2015 | 12.63 | 12.63 | 12.18 | 12.33 | 143,113 | -0.25(-1.96%) |
Jan 05, 2015 | 12.32 | 12.74 | 12.30 | 12.58 | 138,699 | +0.21(+1.73%) |
Jan 02, 2015 | 12.44 | 12.54 | 12.20 | 12.36 | 114,145 | +0.01(+0.09%) |
Dec 31, 2014 | 12.55 | 12.35 | 12.35 | 12.35 | 176,394 | -0.14(-1.12%) |
Dec 30, 2014 | 12.79 | 12.86 | 12.48 | 12.49 | 119,139 | -0.29(-2.28%) |
Dec 29, 2014 | 12.73 | 12.88 | 12.71 | 12.79 | 73,251 | +0.10(+0.75%) |
Dec 26, 2014 | 12.63 | 12.77 | 12.58 | 12.69 | 62,846 | +0.16(+1.25%) |
Dec 24, 2014 | 12.67 | 12.53 | 12.53 | 12.53 | 82,852 | -0.14(-1.11%) |
Dec 23, 2014 | 12.67 | 12.91 | 12.63 | 12.67 | 109,822 | +0.03(+0.27%) |
Dec 22, 2014 | 12.63 | 12.80 | 12.50 | 12.64 | 162,245 | -0.02(-0.18%) |
Dec 19, 2014 | 12.26 | 12.68 | 12.10 | 12.66 | 695,727 | +0.43(+3.49%) |
Dec 18, 2014 | 12.27 | 12.34 | 12.10 | 12.24 | 194,641 | +0.07(+0.60%) |
Dec 17, 2014 | 11.85 | 12.18 | 11.77 | 12.16 | 459,385 | +0.33(+2.75%) |
Dec 16, 2014 | 11.72 | 11.97 | 11.67 | 11.84 | 254,628 | +0.06(+0.52%) |
Dec 15, 2014 | 11.90 | 12.02 | 11.76 | 11.77 | 209,629 | -0.05(-0.43%) |
Dec 12, 2014 | 11.80 | 12.07 | 11.71 | 11.83 | 228,607 | -0.08(-0.66%) |
Dec 11, 2014 | 12.00 | 12.39 | 11.89 | 11.90 | 152,456 | +0.01(+0.05%) |
Dec 10, 2014 | 12.29 | 12.39 | 11.89 | 11.90 | 147,955 | -0.45(-3.68%) |
Dec 09, 2014 | 11.77 | 12.41 | 11.77 | 12.35 | 262,095 | +0.42(+3.53%) |
Dec 08, 2014 | 11.85 | 12.02 | 11.76 | 11.93 | 356,802 | +0.08(+0.66%) |
Dec 05, 2014 | 11.89 | 12.06 | 11.82 | 11.85 | 193,280 | -0.05(-0.42%) |
Dec 04, 2014 | 11.98 | 12.00 | 11.80 | 11.90 | 153,235 | -0.05(-0.42%) |
Dec 03, 2014 | 11.77 | 12.11 | 11.77 | 11.95 | 111,440 | +0.17(+1.43%) |
Dec 02, 2014 | 11.79 | 12.13 | 11.76 | 11.79 | 166,737 | +0.04(+0.38%) |
Dec 01, 2014 | 11.80 | 11.94 | 11.69 | 11.74 | 200,503 | -0.08(-0.66%) |
Nov 28, 2014 | 11.86 | 12.14 | 11.80 | 11.82 | 44,522 | -0.08(-0.66%) |
Nov 26, 2014 | 11.84 | 11.90 | 11.90 | 11.90 | 155,013 | -0.01(-0.09%) |
Nov 25, 2014 | 11.95 | 12.06 | 11.72 | 11.91 | 213,127 | -0.05(-0.42%) |
Nov 24, 2014 | 11.77 | 11.99 | 11.77 | 11.96 | 146,414 | +0.20(+1.72%) |
Nov 21, 2014 | 12.20 | 12.21 | 11.72 | 11.76 | 94,996 | -0.26(-2.15%) |
Nov 20, 2014 | 11.61 | 12.08 | 11.61 | 12.02 | 104,639 | +0.36(+3.13%) |
Nov 19, 2014 | 11.70 | 11.75 | 11.55 | 11.65 | 137,300 | -0.06(-0.48%) |
Nov 18, 2014 | 11.84 | 12.00 | 11.69 | 11.71 | 90,096 | -0.13(-1.09%) |
Nov 17, 2014 | 12.12 | 12.25 | 11.81 | 11.84 | 100,533 | -0.27(-2.26%) |
Nov 14, 2014 | 12.19 | 12.24 | 12.02 | 12.11 | 113,851 | -0.05(-0.41%) |
Nov 13, 2014 | 12.23 | 12.29 | 11.86 | 12.16 | 208,141 | -0.08(-0.69%) |
Nov 12, 2014 | 12.22 | 12.29 | 12.10 | 12.24 | 205,270 | -0.06(-0.45%) |
Nov 11, 2014 | 12.24 | 12.41 | 12.11 | 12.30 | 136,594 | +0.05(+0.41%) |
Nov 10, 2014 | 12.40 | 12.42 | 12.08 | 12.25 | 163,632 | -0.18(-1.44%) |
Nov 07, 2014 | 12.53 | 12.53 | 12.31 | 12.43 | 116,506 | -0.14(-1.11%) |
Nov 06, 2014 | 12.34 | 12.58 | 12.33 | 12.57 | 221,384 | +0.26(+2.09%) |
Nov 05, 2014 | 12.39 | 12.57 | 12.26 | 12.31 | 118,509 | -0.01(-0.05%) |
Nov 04, 2014 | 12.16 | 12.33 | 12.15 | 12.32 | 94,792 | +0.15(+1.19%) |
Nov 03, 2014 | 12.28 | 12.30 | 12.11 | 12.17 | 190,306 | -0.13(-1.09%) |
Oct 31, 2014 | 12.34 | 12.36 | 12.17 | 12.31 | 271,714 | +0.03(+0.27%) |
Oct 30, 2014 | 11.89 | 12.33 | 10.92 | 12.27 | 580,959 | -0.13(-1.04%) |
Oct 29, 2014 | 12.57 | 12.65 | 12.22 | 12.40 | 166,768 | -0.18(-1.42%) |
Oct 28, 2014 | 12.16 | 12.60 | 12.04 | 12.58 | 154,700 | +0.50(+4.17%) |
Oct 27, 2014 | 11.98 | 12.16 | 12.05 | 12.08 | 150,729 | +0.02(+0.19%) |
Oct 24, 2014 | 12.14 | 12.23 | 12.02 | 12.05 | 169,857 | -0.06(-0.51%) |
Oct 23, 2014 | 12.14 | 12.32 | 12.05 | 12.12 | 117,564 | +0.12(+0.98%) |
Oct 22, 2014 | 12.17 | 12.37 | 11.98 | 12.00 | 111,163 | -0.18(-1.47%) |
Oct 21, 2014 | 12.01 | 12.21 | 11.95 | 12.18 | 91,935 | +0.21(+1.78%) |
Oct 20, 2014 | 11.50 | 11.96 | 11.50 | 11.96 | 174,032 | +0.41(+3.58%) |
Oct 17, 2014 | 11.92 | 11.97 | 11.49 | 11.55 | 178,415 | -0.20(-1.67%) |
Oct 16, 2014 | 11.24 | 11.86 | 11.24 | 11.75 | 149,620 | +0.32(+2.79%) |
Oct 15, 2014 | 11.22 | 11.52 | 11.10 | 11.43 | 183,658 | +0.03(+0.29%) |
Oct 14, 2014 | 11.24 | 11.52 | 11.19 | 11.39 | 106,736 | +0.27(+2.46%) |
Oct 13, 2014 | 11.22 | 11.26 | 11.14 | 11.12 | 193,968 | -0.02(-0.20%) |
Oct 10, 2014 | 11.20 | 11.47 | 11.09 | 11.14 | 222,092 | -0.13(-1.14%) |
Oct 09, 2014 | 11.45 | 11.46 | 11.18 | 11.27 | 108,970 | -0.22(-1.90%) |
Oct 08, 2014 | 11.36 | 11.58 | 11.27 | 11.49 | 148,159 | +0.10(+0.83%) |
Oct 07, 2014 | 11.86 | 11.86 | 11.39 | 11.39 | 155,212 | -0.57(-4.77%) |
Oct 06, 2014 | 12.17 | 12.18 | 11.96 | 11.96 | 60,890 | -0.13(-1.06%) |
Oct 03, 2014 | 12.12 | 12.22 | 12.04 | 12.09 | 137,304 | +0.12(+0.98%) |
Oct 02, 2014 | 11.85 | 12.00 | 11.66 | 11.98 | 177,022 | +0.16(+1.32%) |
Oct 01, 2014 | 12.15 | 12.23 | 11.79 | 11.82 | 172,763 | -0.36(-2.98%) |
Sep 30, 2014 | 12.38 | 12.51 | 12.18 | 12.18 | 129,752 | -0.18(-1.45%) |
Sep 29, 2014 | 12.44 | 12.60 | 12.31 | 12.36 | 82,266 | -0.22(-1.73%) |
Sep 26, 2014 | 12.61 | 12.67 | 12.52 | 12.58 | 55,104 | -0.02(-0.13%) |
Sep 25, 2014 | 12.70 | 12.71 | 12.48 | 12.60 | 107,117 | -0.10(-0.79%) |
Sep 24, 2014 | 12.64 | 12.75 | 12.61 | 12.70 | 61,784 | +0.10(+0.75%) |
Sep 23, 2014 | 12.75 | 12.82 | 12.57 | 12.60 | 113,479 | -0.16(-1.23%) |
Sep 22, 2014 | 12.79 | 12.91 | 12.75 | 12.76 | 105,903 | -0.09(-0.70%) |
Sep 19, 2014 | 13.16 | 13.26 | 12.78 | 12.85 | 228,454 | -0.29(-2.21%) |
Sep 18, 2014 | 13.21 | 13.32 | 13.08 | 13.14 | 220,581 | +0.02(+0.17%) |
Sep 17, 2014 | 13.03 | 13.20 | 12.98 | 13.12 | 111,989 | +0.13(+0.99%) |
Sep 16, 2014 | 12.95 | 13.09 | 12.89 | 12.99 | 91,120 | -0.02(-0.17%) |
Sep 15, 2014 | 13.10 | 13.16 | 12.98 | 13.01 | 73,373 | -0.12(-0.89%) |
Sep 12, 2014 | 13.09 | 13.16 | 12.99 | 13.13 | 69,245 | +0.06(+0.47%) |
Sep 11, 2014 | 13.14 | 13.24 | 12.95 | 13.07 | 246,319 | -0.16(-1.23%) |
Sep 10, 2014 | 13.24 | 13.29 | 13.14 | 13.23 | 101,562 | +0.02(+0.17%) |
Sep 09, 2014 | 13.37 | 13.37 | 13.15 | 13.21 | 109,299 | -0.14(-1.05%) |
Sep 08, 2014 | 13.22 | 13.40 | 13.22 | 13.35 | 87,151 | +0.09(+0.68%) |
Sep 05, 2014 | 13.13 | 13.37 | 13.02 | 13.26 | 137,314 | +0.14(+1.07%) |
Sep 04, 2014 | 13.05 | 13.17 | 13.01 | 13.12 | 97,348 | +0.15(+1.12%) |
Sep 03, 2014 | 13.05 | 13.11 | 12.92 | 12.97 | 145,669 | +0.02(+0.17%) |