Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 13.23 | 13.28 | 13.05 | 13.24 | 8,974 | +0.08(+0.61%) |
Sep 29, 2015 | 13.12 | 13.39 | 13.12 | 13.15 | 8,523 | -0.05(-0.35%) |
Sep 28, 2015 | 13.19 | 13.24 | 13.05 | 13.20 | 6,787 | -0.11(-0.83%) |
Sep 25, 2015 | 13.24 | 13.52 | 13.06 | 13.31 | 21,639 | +0.16(+1.22%) |
Sep 24, 2015 | 13.18 | 13.27 | 13.10 | 13.15 | 19,136 | -0.06(-0.45%) |
Sep 23, 2015 | 13.22 | 13.52 | 13.18 | 13.21 | 14,012 | -0.01(-0.06%) |
Sep 22, 2015 | 13.59 | 13.59 | 13.22 | 13.22 | 14,806 | -0.25(-1.89%) |
Sep 21, 2015 | 13.13 | 13.47 | 13.07 | 13.47 | 6,998 | +0.50(+3.85%) |
Sep 18, 2015 | 13.46 | 13.47 | 12.97 | 12.97 | 89,082 | -0.62(-4.59%) |
Sep 17, 2015 | 13.64 | 13.64 | 13.43 | 13.60 | 8,201 | -0.04(-0.27%) |
Sep 16, 2015 | 13.63 | 13.63 | 13.56 | 13.63 | 25,248 | -0.05(-0.37%) |
Sep 15, 2015 | 13.71 | 13.71 | 13.58 | 13.68 | 18,358 | +0.04(+0.31%) |
Sep 14, 2015 | 13.57 | 13.69 | 13.56 | 13.64 | 3,984 | +0.04(+0.31%) |
Sep 11, 2015 | 13.66 | 13.66 | 13.47 | 13.60 | 7,069 | -0.10(-0.74%) |
Sep 10, 2015 | 13.60 | 13.81 | 13.50 | 13.70 | 10,598 | +0.14(+1.06%) |
Sep 09, 2015 | 13.88 | 13.97 | 13.47 | 13.56 | 8,727 | -0.30(-2.14%) |
Sep 08, 2015 | 13.24 | 14.13 | 13.21 | 13.85 | 21,009 | +0.60(+4.54%) |
Sep 04, 2015 | 13.18 | 13.25 | 13.25 | 13.25 | 2,832 | +0.12(+0.90%) |
Sep 03, 2015 | 13.31 | 13.54 | 12.94 | 13.13 | 24,041 | -0.02(-0.13%) |
Sep 02, 2015 | 13.09 | 13.56 | 12.71 | 13.15 | 72,848 | +0.04(+0.32%) |
Sep 01, 2015 | 13.12 | 13.55 | 12.92 | 13.11 | 39,752 | -0.09(-0.71%) |
Aug 31, 2015 | 13.48 | 13.56 | 13.04 | 13.20 | 23,018 | -0.36(-2.63%) |
Aug 28, 2015 | 13.19 | 13.56 | 13.19 | 13.56 | 695 | +0.42(+3.16%) |
Aug 27, 2015 | 13.56 | 13.56 | 12.90 | 13.14 | 30,053 | +0.00(+0.00%) |
Aug 26, 2015 | 13.13 | 13.35 | 12.71 | 13.14 | 57,789 | +0.05(+0.39%) |
Aug 25, 2015 | 13.22 | 13.22 | 12.84 | 13.09 | 27,264 | +0.00(+0.00%) |
Aug 24, 2015 | 12.78 | 13.13 | 12.78 | 13.09 | 48,884 | -0.04(-0.32%) |
Aug 21, 2015 | 13.10 | 13.13 | 12.91 | 13.13 | 22,160 | +0.00(+0.00%) |
Aug 20, 2015 | 13.12 | 13.22 | 12.92 | 13.13 | 17,172 | -0.13(-0.96%) |
Aug 19, 2015 | 13.15 | 13.34 | 13.12 | 13.26 | 12,178 | +0.13(+0.97%) |
Aug 18, 2015 | 13.12 | 13.46 | 12.50 | 13.13 | 95,353 | -0.01(-0.06%) |
Aug 17, 2015 | 13.35 | 13.37 | 12.93 | 13.14 | 30,772 | -0.47(-3.42%) |
Aug 14, 2015 | 13.90 | 13.90 | 13.12 | 13.61 | 7,907 | +0.41(+3.08%) |
Aug 13, 2015 | 13.39 | 13.39 | 12.27 | 13.20 | 6,492 | -0.26(-1.95%) |
Aug 12, 2015 | 13.45 | 13.57 | 13.12 | 13.46 | 4,684 | -0.08(-0.63%) |
Aug 11, 2015 | 13.49 | 14.12 | 13.12 | 13.55 | 18,511 | +0.03(+0.19%) |
Aug 10, 2015 | 13.89 | 14.08 | 13.31 | 13.52 | 14,472 | -0.36(-2.62%) |
Aug 07, 2015 | 13.64 | 14.06 | 13.60 | 13.89 | 9,888 | +0.16(+1.17%) |
Aug 06, 2015 | 13.92 | 13.92 | 13.55 | 13.73 | 8,520 | -0.36(-2.59%) |
Aug 05, 2015 | 14.11 | 14.38 | 13.91 | 14.09 | 17,924 | -0.01(-0.06%) |
Aug 04, 2015 | 14.11 | 14.40 | 14.01 | 14.10 | 24,263 | -0.19(-1.30%) |
Aug 03, 2015 | 13.98 | 14.40 | 13.81 | 14.29 | 56,961 | +0.31(+2.24%) |
Jul 31, 2015 | 13.85 | 13.98 | 13.45 | 13.97 | 3,633 | +0.08(+0.55%) |
Jul 30, 2015 | 13.47 | 13.90 | 13.40 | 13.90 | 10,412 | +0.40(+2.95%) |
Jul 29, 2015 | 12.92 | 13.93 | 12.82 | 13.50 | 27,665 | +0.38(+2.91%) |
Jul 28, 2015 | 12.13 | 13.32 | 11.97 | 13.12 | 48,106 | -0.05(-0.39%) |
Jul 27, 2015 | 12.95 | 13.18 | 12.95 | 13.17 | 44,982 | -0.12(-0.89%) |
Jul 24, 2015 | 13.12 | 13.61 | 13.12 | 13.29 | 35,415 | +0.19(+1.49%) |
Jul 23, 2015 | 12.72 | 13.18 | 12.72 | 13.09 | 18,140 | +0.03(+0.26%) |
Jul 22, 2015 | 13.16 | 13.32 | 12.87 | 13.06 | 37,953 | -0.10(-0.77%) |
Jul 21, 2015 | 13.16 | 13.76 | 13.13 | 13.16 | 10,392 | -0.11(-0.83%) |
Jul 20, 2015 | 13.13 | 13.79 | 13.13 | 13.27 | 27,933 | -0.10(-0.76%) |
Jul 17, 2015 | 13.07 | 14.04 | 13.01 | 13.37 | 11,399 | -0.25(-1.87%) |
Jul 16, 2015 | 14.01 | 14.40 | 13.35 | 13.62 | 13,104 | -0.14(-1.05%) |
Jul 15, 2015 | 13.64 | 14.48 | 13.64 | 13.77 | 11,440 | -0.08(-0.61%) |
Jul 14, 2015 | 14.40 | 14.40 | 13.57 | 13.85 | 14,264 | -0.34(-2.39%) |
Jul 13, 2015 | 13.64 | 14.23 | 13.62 | 14.19 | 14,791 | +0.58(+4.23%) |
Jul 10, 2015 | 14.64 | 15.08 | 13.59 | 13.62 | 56,805 | -0.90(-6.19%) |
Jul 09, 2015 | 14.57 | 14.57 | 13.99 | 14.51 | 130,567 | -0.06(-0.41%) |
Jul 08, 2015 | 14.92 | 15.21 | 13.35 | 14.57 | 50,579 | -0.05(-0.35%) |
Jul 07, 2015 | 14.01 | 14.83 | 13.98 | 14.62 | 103,753 | +0.24(+1.65%) |
Jul 06, 2015 | 13.35 | 14.39 | 12.76 | 14.39 | 28,536 | +0.83(+6.12%) |
Jul 02, 2015 | 13.13 | 13.56 | 13.56 | 13.56 | 28,206 | +0.42(+3.23%) |
Jul 01, 2015 | 12.63 | 13.13 | 12.52 | 13.13 | 21,237 | +0.48(+3.78%) |
Jun 30, 2015 | 12.62 | 12.71 | 12.62 | 12.65 | 620 | -0.05(-0.37%) |
Jun 29, 2015 | 12.36 | 12.71 | 12.36 | 12.70 | 11,415 | +0.03(+0.27%) |
Jun 26, 2015 | 11.95 | 12.70 | 11.87 | 12.67 | 157,125 | +0.72(+6.03%) |
Jun 25, 2015 | 12.03 | 12.40 | 11.88 | 11.95 | 24,768 | -0.07(-0.56%) |
Jun 24, 2015 | 12.45 | 12.54 | 11.94 | 12.02 | 11,575 | -0.30(-2.41%) |
Jun 23, 2015 | 12.71 | 12.72 | 12.15 | 12.31 | 3,979 | -0.40(-3.13%) |
Jun 22, 2015 | 12.54 | 12.95 | 11.91 | 12.71 | 90,139 | +0.08(+0.60%) |
Jun 19, 2015 | 12.37 | 12.71 | 12.20 | 12.63 | 95,826 | +0.08(+0.61%) |
Jun 18, 2015 | 12.73 | 13.05 | 12.29 | 12.56 | 61,131 | -0.10(-0.80%) |
Jun 17, 2015 | 12.79 | 13.05 | 12.11 | 12.66 | 29,879 | -0.14(-1.06%) |
Jun 16, 2015 | 12.82 | 12.96 | 12.71 | 12.79 | 29,439 | -0.16(-1.24%) |
Jun 15, 2015 | 13.00 | 13.05 | 12.47 | 12.96 | 24,887 | +0.46(+3.66%) |
Jun 12, 2015 | 12.61 | 13.02 | 12.38 | 12.50 | 13,554 | -0.15(-1.21%) |
Jun 11, 2015 | 12.53 | 12.71 | 12.37 | 12.65 | 26,387 | +0.03(+0.27%) |
Jun 10, 2015 | 12.20 | 12.71 | 12.12 | 12.62 | 15,697 | +0.40(+3.26%) |
Jun 09, 2015 | 11.98 | 12.22 | 11.98 | 12.22 | 528 | -0.05(-0.41%) |
Jun 08, 2015 | 12.05 | 12.29 | 12.05 | 12.27 | 8,183 | +0.24(+1.97%) |
Jun 05, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 118 | +0.14(+1.14%) |
Jun 04, 2015 | 11.90 | 11.90 | 11.90 | 11.90 | 134 | -0.38(-3.11%) |
Jun 03, 2015 | 12.07 | 12.28 | 12.05 | 12.28 | 4,258 | +0.42(+3.57%) |
May 29, 2015 | 11.80 | 11.85 | 11.85 | 11.85 | 5,192 | +0.04(+0.32%) |
May 28, 2015 | 11.55 | 11.98 | 11.52 | 11.82 | 4,567 | +0.35(+3.07%) |
May 27, 2015 | 11.46 | 11.46 | 11.46 | 11.46 | 244 | -0.36(-3.01%) |
May 22, 2015 | 11.83 | 11.82 | 11.82 | 11.82 | 53 | +0.07(+0.58%) |
May 21, 2015 | 11.69 | 11.75 | 11.62 | 11.75 | 16,179 | -0.08(-0.64%) |
May 19, 2015 | 11.67 | 11.83 | 11.83 | 11.83 | 18 | +0.44(+3.87%) |
May 18, 2015 | 11.29 | 11.48 | 11.15 | 11.39 | 1,717 | -0.50(-4.21%) |
May 14, 2015 | 11.86 | 11.89 | 11.89 | 11.89 | 826 | -0.23(-1.89%) |
May 13, 2015 | 12.12 | 12.12 | 12.12 | 12.12 | 660 | +0.05(+0.42%) |
May 12, 2015 | 12.07 | 12.07 | 12.07 | 12.07 | 748 | +0.03(+0.21%) |
May 11, 2015 | 12.04 | 12.05 | 12.04 | 12.04 | 2,263 | -0.07(-0.56%) |
May 08, 2015 | 12.20 | 12.20 | 11.87 | 12.11 | 10,836 | -0.06(-0.49%) |
May 07, 2015 | 12.17 | 12.17 | 12.17 | 12.17 | 118 | -0.04(-0.35%) |
May 06, 2015 | 12.23 | 12.24 | 12.21 | 12.21 | 905 | -0.08(-0.62%) |
May 05, 2015 | 12.40 | 12.40 | 12.29 | 12.29 | 1,652 | -0.08(-0.68%) |
May 04, 2015 | 12.33 | 12.37 | 12.33 | 12.37 | 3,561 | +0.08(+0.62%) |
May 01, 2015 | 12.28 | 12.49 | 12.20 | 12.29 | 30,418 | +0.02(+0.14%) |
Apr 30, 2015 | 12.24 | 12.32 | 12.24 | 12.28 | 11,695 | -0.01(-0.07%) |
Apr 29, 2015 | 12.29 | 12.29 | 12.29 | 12.29 | 120 | +0.13(+1.05%) |
Apr 28, 2015 | 12.27 | 12.27 | 12.16 | 12.16 | 1,151 | -0.04(-0.35%) |
Apr 27, 2015 | 12.58 | 12.58 | 12.18 | 12.20 | 3,696 | -0.25(-2.04%) |
Apr 24, 2015 | 12.46 | 12.46 | 12.45 | 12.46 | 2,575 | +0.16(+1.31%) |
Apr 23, 2015 | 12.42 | 12.46 | 12.18 | 12.29 | 14,628 | -0.08(-0.62%) |
Apr 21, 2015 | 12.36 | 12.37 | 12.37 | 12.37 | 7 | +0.05(+0.41%) |
Apr 20, 2015 | 12.50 | 12.50 | 12.17 | 12.32 | 2,844 | -0.17(-1.36%) |
Apr 17, 2015 | 12.24 | 12.49 | 12.24 | 12.49 | 4,679 | +0.13(+1.03%) |
Apr 16, 2015 | 12.29 | 12.36 | 12.28 | 12.36 | 1,371 | +0.08(+0.69%) |
Apr 15, 2015 | 12.16 | 12.28 | 12.16 | 12.28 | 2,124 | +0.20(+1.68%) |
Apr 14, 2015 | 12.07 | 12.07 | 12.07 | 12.07 | 182 | +0.04(+0.35%) |
Apr 13, 2015 | 12.02 | 12.03 | 12.02 | 12.03 | 1,227 | +0.08(+0.71%) |
Apr 10, 2015 | 11.95 | 11.95 | 11.94 | 11.95 | 6,512 | +0.04(+0.36%) |
Apr 09, 2015 | 11.88 | 11.90 | 11.87 | 11.90 | 1,444 | +0.02(+0.14%) |
Apr 08, 2015 | 11.87 | 11.89 | 11.86 | 11.89 | 1,325 | +0.03(+0.21%) |
Apr 07, 2015 | 11.86 | 11.94 | 11.86 | 11.86 | 2,309 | +0.03(+0.21%) |
Apr 06, 2015 | 11.86 | 11.86 | 11.84 | 11.84 | 247 | -0.04(-0.36%) |
Apr 02, 2015 | 11.89 | 11.88 | 11.88 | 11.88 | 5,192 | +0.09(+0.79%) |
Apr 01, 2015 | 11.86 | 11.90 | 11.78 | 11.79 | 28,927 | -0.05(-0.43%) |
Mar 31, 2015 | 11.85 | 11.87 | 11.78 | 11.84 | 3,758 | -0.03(-0.29%) |
Mar 30, 2015 | 11.86 | 11.90 | 11.82 | 11.87 | 4,603 | -0.08(-0.64%) |
Mar 27, 2015 | 11.86 | 11.95 | 11.86 | 11.95 | 1,569 | +0.08(+0.71%) |
Mar 25, 2015 | 11.86 | 11.86 | 11.86 | 11.86 | 43 | -0.02(-0.14%) |
Mar 24, 2015 | 11.88 | 11.88 | 11.88 | 11.88 | 164 | +0.06(+0.50%) |
Mar 23, 2015 | 11.54 | 11.86 | 11.54 | 11.82 | 3,312 | -0.13(-1.06%) |
Mar 20, 2015 | 11.89 | 11.95 | 11.89 | 11.95 | 1,180 | +0.08(+0.71%) |
Mar 19, 2015 | 11.99 | 11.99 | 11.86 | 11.86 | 595 | -0.21(-1.73%) |
Mar 16, 2015 | 12.07 | 12.07 | 12.07 | 12.07 | 86 | +0.01(+0.12%) |
Mar 13, 2015 | 11.86 | 12.07 | 11.86 | 12.06 | 1,652 | +0.01(+0.07%) |
Mar 12, 2015 | 11.85 | 12.05 | 11.78 | 12.05 | 2,760 | +0.21(+1.75%) |
Mar 11, 2015 | 11.65 | 11.84 | 11.65 | 11.84 | 1,233 | +0.17(+1.49%) |
Mar 10, 2015 | 11.52 | 11.68 | 11.52 | 11.67 | 3,869 | +0.12(+1.03%) |
Mar 09, 2015 | 11.44 | 11.90 | 10.21 | 11.55 | 16,272 | -0.23(-1.94%) |
Mar 06, 2015 | 11.87 | 12.07 | 11.72 | 11.78 | 5,616 | +0.03(+0.22%) |
Mar 05, 2015 | 12.09 | 12.09 | 11.65 | 11.75 | 9,231 | -0.41(-3.34%) |
Mar 04, 2015 | 12.02 | 12.16 | 11.74 | 12.16 | 38,979 | +0.44(+3.76%) |
Mar 03, 2015 | 12.07 | 12.07 | 11.72 | 11.72 | 4,678 | -0.37(-3.08%) |
Mar 02, 2015 | 12.06 | 12.12 | 11.70 | 12.09 | 26,269 | +0.14(+1.13%) |
Feb 27, 2015 | 12.02 | 12.03 | 11.96 | 11.96 | 1,122 | +0.08(+0.71%) |
Feb 26, 2015 | 11.87 | 11.87 | 11.87 | 11.87 | 168 | -0.27(-2.23%) |
Feb 25, 2015 | 12.18 | 12.20 | 11.66 | 12.14 | 8,793 | +0.10(+0.84%) |
Feb 24, 2015 | 12.03 | 12.04 | 11.69 | 12.04 | 16,791 | +0.28(+2.38%) |
Feb 23, 2015 | 11.64 | 11.96 | 11.64 | 11.76 | 7,437 | -0.27(-2.25%) |
Feb 20, 2015 | 11.85 | 12.03 | 11.24 | 12.03 | 12,884 | +0.20(+1.72%) |
Feb 19, 2015 | 12.18 | 12.20 | 11.73 | 11.83 | 9,291 | +0.05(+0.43%) |
Feb 18, 2015 | 12.19 | 12.19 | 11.74 | 11.78 | 4,745 | -0.31(-2.52%) |
Feb 17, 2015 | 12.17 | 12.29 | 11.73 | 12.08 | 4,079 | -0.16(-1.31%) |
Feb 13, 2015 | 12.22 | 12.24 | 12.24 | 12.24 | 11,329 | +0.26(+2.19%) |
Feb 12, 2015 | 12.29 | 12.33 | 11.65 | 11.98 | 18,670 | -0.29(-2.35%) |
Feb 11, 2015 | 12.06 | 12.37 | 11.87 | 12.27 | 22,182 | -0.20(-1.63%) |
Feb 10, 2015 | 12.29 | 12.50 | 12.29 | 12.47 | 25,450 | +0.30(+2.44%) |
Feb 09, 2015 | 12.67 | 13.02 | 11.33 | 12.18 | 8,413 | -0.28(-2.25%) |
Feb 06, 2015 | 11.95 | 12.92 | 11.41 | 12.46 | 8,098 | +0.44(+3.67%) |
Feb 05, 2015 | 11.47 | 13.58 | 11.31 | 12.02 | 9,567 | +0.63(+5.51%) |
Feb 04, 2015 | 11.27 | 11.69 | 10.93 | 11.39 | 37,938 | +0.12(+1.05%) |
Feb 03, 2015 | 11.20 | 11.27 | 10.85 | 11.27 | 27,730 | +0.05(+0.45%) |
Feb 02, 2015 | 11.14 | 11.23 | 11.02 | 11.22 | 21,354 | +0.08(+0.68%) |
Jan 30, 2015 | 10.90 | 11.14 | 10.90 | 11.14 | 2,559 | +0.06(+0.54%) |
Jan 29, 2015 | 11.02 | 11.25 | 10.35 | 11.08 | 17,656 | -0.08(-0.68%) |
Jan 28, 2015 | 10.93 | 11.16 | 10.90 | 11.16 | 17,122 | +0.25(+2.25%) |
Jan 27, 2015 | 11.22 | 11.22 | 10.91 | 10.91 | 3,238 | -0.33(-2.94%) |
Jan 26, 2015 | 11.38 | 11.38 | 11.06 | 11.24 | 1,394 | -0.08(-0.75%) |
Jan 23, 2015 | 11.18 | 11.35 | 11.02 | 11.33 | 25,250 | +0.10(+0.91%) |
Jan 22, 2015 | 11.56 | 12.29 | 11.00 | 11.23 | 19,015 | +0.21(+1.92%) |
Jan 21, 2015 | 11.02 | 11.14 | 10.89 | 11.02 | 49,277 | +0.00(+0.00%) |
Jan 20, 2015 | 10.95 | 11.04 | 10.95 | 11.02 | 6,075 | -0.27(-2.40%) |
Jan 16, 2015 | 11.25 | 11.35 | 11.01 | 11.29 | 21,813 | +0.02(+0.15%) |
Jan 15, 2015 | 11.44 | 11.44 | 11.23 | 11.27 | 2,531 | -0.38(-3.27%) |
Jan 14, 2015 | 11.31 | 11.65 | 11.26 | 11.65 | 6,394 | +0.19(+1.70%) |
Jan 13, 2015 | 11.69 | 11.72 | 11.46 | 11.46 | 8,308 | -0.40(-3.36%) |
Jan 12, 2015 | 11.85 | 11.85 | 11.85 | 11.85 | 236 | -0.08(-0.71%) |
Jan 09, 2015 | 11.89 | 12.12 | 11.69 | 11.94 | 39,651 | -0.09(-0.77%) |
Jan 08, 2015 | 12.07 | 12.07 | 11.69 | 12.03 | 10,304 | +0.21(+1.79%) |
Jan 07, 2015 | 12.08 | 12.20 | 11.82 | 11.82 | 2,994 | -0.07(-0.57%) |
Jan 06, 2015 | 11.86 | 12.18 | 11.70 | 11.89 | 14,543 | +0.18(+1.52%) |
Jan 05, 2015 | 11.69 | 11.86 | 11.69 | 11.71 | 1,769 | -0.47(-3.83%) |
Jan 02, 2015 | 11.90 | 12.19 | 11.90 | 12.18 | 46,662 | +0.17(+1.41%) |
Dec 31, 2014 | 11.86 | 12.01 | 12.01 | 12.01 | 7,081 | +0.03(+0.28%) |
Dec 30, 2014 | 11.65 | 12.02 | 11.62 | 11.97 | 40,613 | +0.31(+2.61%) |
Dec 29, 2014 | 11.96 | 11.96 | 11.66 | 11.67 | 1,022 | +0.01(+0.07%) |
Dec 26, 2014 | 11.66 | 11.66 | 11.66 | 11.66 | 693 | -0.21(-1.78%) |
Dec 24, 2014 | 12.07 | 11.87 | 11.87 | 11.87 | 826 | -0.20(-1.68%) |
Dec 23, 2014 | 12.07 | 12.28 | 11.86 | 12.07 | 50,554 | -0.01(-0.07%) |
Dec 22, 2014 | 11.07 | 12.49 | 11.07 | 12.08 | 21,191 | +1.19(+10.89%) |
Dec 19, 2014 | 11.90 | 12.03 | 10.85 | 10.90 | 57,940 | -1.07(-8.92%) |
Dec 18, 2014 | 12.15 | 12.15 | 11.74 | 11.96 | 58,760 | +0.02(+0.14%) |
Dec 17, 2014 | 12.08 | 12.41 | 10.87 | 11.95 | 14,024 | -0.14(-1.12%) |
Dec 16, 2014 | 12.46 | 12.46 | 12.08 | 12.08 | 14,122 | -0.37(-2.99%) |
Dec 15, 2014 | 12.46 | 12.80 | 12.29 | 12.46 | 6,489 | +0.01(+0.07%) |
Dec 12, 2014 | 12.79 | 12.90 | 12.38 | 12.45 | 3,440 | -0.20(-1.61%) |
Dec 11, 2014 | 12.65 | 13.04 | 12.63 | 12.65 | 15,035 | +0.36(+2.89%) |
Dec 10, 2014 | 12.71 | 12.91 | 12.29 | 12.29 | 6,854 | -0.79(-6.02%) |
Dec 09, 2014 | 12.75 | 13.09 | 12.54 | 13.08 | 12,373 | +0.29(+2.25%) |
Dec 08, 2014 | 13.37 | 13.56 | 12.79 | 12.79 | 4,027 | -0.22(-1.69%) |
Dec 05, 2014 | 12.71 | 13.55 | 12.55 | 13.01 | 77,631 | +0.17(+1.32%) |
Dec 04, 2014 | 13.24 | 13.24 | 12.46 | 12.85 | 6,639 | -0.51(-3.81%) |
Dec 03, 2014 | 12.99 | 13.54 | 12.71 | 13.35 | 3,099 | +0.13(+0.96%) |
Dec 02, 2014 | 13.01 | 13.23 | 12.53 | 13.23 | 7,823 | +0.15(+1.17%) |
Dec 01, 2014 | 13.07 | 13.39 | 12.92 | 13.07 | 1,007 | -0.47(-3.44%) |
Nov 28, 2014 | 13.57 | 13.61 | 12.92 | 13.54 | 6,384 | +0.08(+0.57%) |
Nov 26, 2014 | 13.51 | 13.46 | 13.46 | 13.46 | 1,416 | -0.28(-2.03%) |
Nov 25, 2014 | 13.90 | 13.90 | 12.14 | 13.74 | 8,864 | -0.19(-1.34%) |
Nov 24, 2014 | 13.03 | 13.93 | 13.03 | 13.93 | 5,515 | +0.86(+6.55%) |
Nov 21, 2014 | 13.22 | 13.69 | 12.30 | 13.07 | 58,220 | -0.42(-3.11%) |
Nov 20, 2014 | 13.29 | 14.11 | 12.42 | 13.49 | 6,377 | +0.40(+3.07%) |
Nov 19, 2014 | 12.89 | 13.11 | 12.75 | 13.09 | 18,860 | +0.19(+1.51%) |
Nov 18, 2014 | 12.63 | 13.06 | 12.37 | 12.90 | 44,362 | +0.23(+1.81%) |
Nov 17, 2014 | 12.35 | 12.67 | 11.63 | 12.67 | 13,637 | +0.05(+0.40%) |
Nov 14, 2014 | 12.71 | 12.71 | 11.90 | 12.62 | 28,248 | -0.01(-0.07%) |
Nov 13, 2014 | 12.61 | 12.95 | 12.37 | 12.63 | 24,102 | +0.01(+0.07%) |
Nov 12, 2014 | 12.58 | 12.62 | 12.45 | 12.62 | 1,326 | -0.08(-0.67%) |
Nov 11, 2014 | 12.37 | 12.70 | 12.29 | 12.70 | 38,258 | +0.33(+2.67%) |
Nov 10, 2014 | 12.29 | 12.71 | 12.29 | 12.37 | 50,187 | -0.41(-3.18%) |
Nov 07, 2014 | 13.07 | 13.07 | 12.59 | 12.78 | 13,214 | +0.05(+0.40%) |
Nov 06, 2014 | 12.42 | 13.21 | 12.29 | 12.73 | 31,505 | +0.44(+3.59%) |
Nov 05, 2014 | 12.25 | 12.33 | 12.04 | 12.29 | 20,041 | +0.00(+0.00%) |
Nov 04, 2014 | 11.64 | 12.29 | 11.64 | 12.29 | 24,165 | +0.51(+4.32%) |
Nov 03, 2014 | 11.77 | 11.82 | 11.53 | 11.78 | 50,338 | -0.07(-0.57%) |
Oct 31, 2014 | 11.65 | 11.85 | 11.59 | 11.85 | 13,303 | +0.19(+1.67%) |
Oct 30, 2014 | 11.65 | 11.65 | 11.65 | 11.65 | 407 | -0.18(-1.50%) |
Oct 29, 2014 | 11.69 | 11.86 | 11.69 | 11.83 | 5,353 | +0.14(+1.23%) |
Oct 28, 2014 | 11.57 | 11.78 | 11.57 | 11.68 | 81,763 | +0.03(+0.29%) |
Oct 27, 2014 | 11.61 | 11.59 | 11.54 | 11.65 | 48,485 | +0.06(+0.51%) |
Oct 24, 2014 | 11.54 | 11.69 | 11.52 | 11.59 | 29,010 | -0.06(-0.51%) |
Oct 23, 2014 | 11.57 | 11.67 | 11.57 | 11.65 | 2,738 | -0.02(-0.14%) |
Oct 22, 2014 | 11.85 | 11.85 | 11.52 | 11.67 | 12,658 | -0.03(-0.22%) |
Oct 21, 2014 | 11.61 | 11.69 | 11.61 | 11.69 | 401 | +0.13(+1.10%) |
Oct 20, 2014 | 11.57 | 11.59 | 11.44 | 11.57 | 43,135 | -0.04(-0.36%) |
Oct 17, 2014 | 11.78 | 11.90 | 11.61 | 11.61 | 36,850 | +0.04(+0.37%) |
Oct 16, 2014 | 11.57 | 11.57 | 11.57 | 11.57 | 413 | -0.13(-1.09%) |
Oct 15, 2014 | 11.57 | 11.69 | 11.48 | 11.69 | 44,984 | +0.12(+1.03%) |
Oct 14, 2014 | 12.28 | 12.29 | 11.57 | 11.57 | 43,052 | -0.71(-5.79%) |
Oct 13, 2014 | 12.08 | 12.29 | 12.08 | 12.29 | 15,041 | -0.33(-2.62%) |
Oct 10, 2014 | 11.52 | 13.24 | 11.52 | 12.62 | 23,633 | +0.80(+6.74%) |