Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.49 | 12.61 | 12.40 | 12.54 | 6,578 | +0.14(+1.13%) |
Sep 29, 2015 | 12.41 | 12.49 | 12.34 | 12.40 | 1,522 | -0.00(-0.00%) |
Sep 28, 2015 | 12.76 | 12.78 | 12.40 | 12.40 | 16,118 | -0.28(-2.21%) |
Sep 25, 2015 | 12.77 | 12.82 | 12.68 | 12.68 | 6,136 | -0.01(-0.08%) |
Sep 24, 2015 | 12.79 | 12.79 | 12.68 | 12.69 | 1,898 | -0.03(-0.24%) |
Sep 23, 2015 | 12.81 | 12.86 | 12.72 | 12.72 | 4,278 | +0.01(+0.08%) |
Sep 22, 2015 | 12.75 | 12.88 | 12.60 | 12.71 | 9,943 | +0.03(+0.24%) |
Sep 21, 2015 | 12.84 | 12.91 | 12.68 | 12.68 | 3,910 | -0.15(-1.17%) |
Sep 18, 2015 | 12.86 | 12.87 | 12.80 | 12.83 | 1,987 | +0.04(+0.31%) |
Sep 17, 2015 | 12.88 | 12.88 | 12.75 | 12.79 | 3,104 | -0.02(-0.16%) |
Sep 16, 2015 | 12.81 | 12.82 | 12.80 | 12.81 | 4,262 | +0.02(+0.16%) |
Sep 15, 2015 | 12.84 | 12.84 | 12.73 | 12.79 | 3,316 | +0.04(+0.31%) |
Sep 14, 2015 | 12.80 | 12.85 | 12.54 | 12.75 | 6,892 | +0.04(+0.30%) |
Sep 11, 2015 | 12.69 | 12.89 | 12.61 | 12.71 | 2,142 | +0.09(+0.73%) |
Sep 10, 2015 | 12.77 | 12.86 | 12.62 | 12.62 | 6,832 | -0.03(-0.24%) |
Sep 09, 2015 | 12.70 | 12.73 | 12.60 | 12.65 | 7,665 | +0.04(+0.32%) |
Sep 08, 2015 | 12.52 | 12.63 | 12.52 | 12.61 | 2,221 | +0.18(+1.45%) |
Sep 04, 2015 | 12.55 | 12.43 | 12.43 | 12.43 | 1,200 | -0.04(-0.32%) |
Sep 03, 2015 | 12.60 | 12.60 | 12.35 | 12.47 | 3,242 | -0.07(-0.56%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.41 | 12.54 | 8,402 | +0.13(+1.05%) |
Sep 01, 2015 | 12.46 | 12.47 | 12.40 | 12.41 | 5,209 | +0.03(+0.24%) |
Aug 31, 2015 | 12.26 | 12.46 | 12.22 | 12.38 | 8,460 | +0.17(+1.39%) |
Aug 28, 2015 | 12.24 | 12.29 | 12.19 | 12.21 | 4,236 | +0.01(+0.08%) |
Aug 27, 2015 | 12.32 | 12.47 | 12.19 | 12.20 | 11,042 | +0.00(+0.00%) |
Aug 26, 2015 | 12.28 | 12.38 | 12.10 | 12.20 | 11,838 | +0.01(+0.08%) |
Aug 25, 2015 | 12.30 | 12.37 | 12.05 | 12.19 | 9,203 | -0.06(-0.49%) |
Aug 24, 2015 | 11.95 | 12.36 | 11.74 | 12.25 | 12,542 | -0.02(-0.16%) |
Aug 21, 2015 | 12.35 | 12.39 | 12.26 | 12.27 | 4,031 | +0.01(+0.08%) |
Aug 20, 2015 | 12.37 | 12.39 | 12.18 | 12.26 | 5,315 | -0.11(-0.89%) |
Aug 19, 2015 | 12.25 | 12.45 | 12.22 | 12.37 | 5,137 | +0.05(+0.41%) |
Aug 18, 2015 | 12.30 | 12.35 | 12.22 | 12.32 | 14,038 | +0.02(+0.16%) |
Aug 17, 2015 | 12.30 | 12.49 | 12.26 | 12.30 | 2,298 | +0.04(+0.33%) |
Aug 14, 2015 | 12.36 | 12.51 | 12.26 | 12.26 | 2,277 | -0.06(-0.53%) |
Aug 13, 2015 | 12.24 | 12.46 | 12.24 | 12.32 | 880 | +0.05(+0.45%) |
Aug 12, 2015 | 12.27 | 12.34 | 12.24 | 12.27 | 5,878 | -0.05(-0.41%) |
Aug 11, 2015 | 12.40 | 12.40 | 12.29 | 12.32 | 2,113 | +0.00(+0.00%) |
Aug 10, 2015 | 12.54 | 12.54 | 12.22 | 12.32 | 3,673 | -0.23(-1.83%) |
Aug 07, 2015 | 12.33 | 12.55 | 12.33 | 12.55 | 1,053 | +0.17(+1.37%) |
Aug 06, 2015 | 12.28 | 12.45 | 12.26 | 12.38 | 9,341 | +0.15(+1.23%) |
Aug 05, 2015 | 12.31 | 12.54 | 12.22 | 12.23 | 6,338 | -0.15(-1.21%) |
Aug 04, 2015 | 12.29 | 12.39 | 12.26 | 12.38 | 6,300 | +0.07(+0.57%) |
Aug 03, 2015 | 12.19 | 12.31 | 12.19 | 12.31 | 2,708 | +0.08(+0.65%) |
Jul 31, 2015 | 12.20 | 12.28 | 12.17 | 12.23 | 4,189 | +0.11(+0.91%) |
Jul 30, 2015 | 12.22 | 12.22 | 12.08 | 12.12 | 15,447 | -0.16(-1.30%) |
Jul 29, 2015 | 12.23 | 12.34 | 12.23 | 12.28 | 2,463 | -0.02(-0.16%) |
Jul 28, 2015 | 12.24 | 12.54 | 12.18 | 12.30 | 18,118 | +0.11(+0.90%) |
Jul 27, 2015 | 12.22 | 12.46 | 12.16 | 12.19 | 6,759 | -0.01(-0.08%) |
Jul 24, 2015 | 12.14 | 12.20 | 12.09 | 12.20 | 8,611 | +0.08(+0.66%) |
Jul 23, 2015 | 12.16 | 12.16 | 12.04 | 12.12 | 8,319 | -0.02(-0.16%) |
Jul 22, 2015 | 12.17 | 12.17 | 12.13 | 12.14 | 4,788 | -0.06(-0.49%) |
Jul 21, 2015 | 12.16 | 12.20 | 12.09 | 12.20 | 5,209 | +0.06(+0.49%) |
Jul 20, 2015 | 12.15 | 12.17 | 12.03 | 12.14 | 10,425 | -0.01(-0.08%) |
Jul 17, 2015 | 12.05 | 12.17 | 11.99 | 12.15 | 5,960 | +0.13(+1.08%) |
Jul 16, 2015 | 12.06 | 12.08 | 12.01 | 12.02 | 6,470 | -0.03(-0.25%) |
Jul 15, 2015 | 12.15 | 12.15 | 12.03 | 12.05 | 8,325 | -0.15(-1.23%) |
Jul 14, 2015 | 11.98 | 12.20 | 11.98 | 12.20 | 16,418 | +0.24(+2.01%) |
Jul 13, 2015 | 11.98 | 12.11 | 11.96 | 11.96 | 9,864 | -0.02(-0.17%) |
Jul 10, 2015 | 12.02 | 12.05 | 11.96 | 11.98 | 8,473 | -0.04(-0.33%) |
Jul 09, 2015 | 12.19 | 12.19 | 11.97 | 12.02 | 5,967 | -0.15(-1.23%) |
Jul 08, 2015 | 12.11 | 12.18 | 12.08 | 12.17 | 6,453 | +0.08(+0.66%) |
Jul 07, 2015 | 12.00 | 12.09 | 12.00 | 12.09 | 6,072 | +0.11(+0.92%) |
Jul 06, 2015 | 12.05 | 12.08 | 11.98 | 11.98 | 7,382 | -0.03(-0.25%) |
Jul 02, 2015 | 11.97 | 12.01 | 12.01 | 12.01 | 3,100 | +0.05(+0.42%) |
Jul 01, 2015 | 11.90 | 11.99 | 11.90 | 11.96 | 15,446 | +0.00(+0.00%) |
Jun 30, 2015 | 12.01 | 12.01 | 11.91 | 11.96 | 6,724 | -0.05(-0.42%) |
Jun 29, 2015 | 11.99 | 12.06 | 11.98 | 12.01 | 7,638 | +0.04(+0.33%) |
Jun 26, 2015 | 12.02 | 12.08 | 11.95 | 11.97 | 7,696 | -0.06(-0.50%) |
Jun 25, 2015 | 12.10 | 12.10 | 12.01 | 12.03 | 7,551 | -0.05(-0.41%) |
Jun 24, 2015 | 12.10 | 12.13 | 12.02 | 12.08 | 6,148 | +0.01(+0.08%) |
Jun 23, 2015 | 12.12 | 12.14 | 12.07 | 12.07 | 5,064 | -0.03(-0.25%) |
Jun 22, 2015 | 12.16 | 12.16 | 12.06 | 12.10 | 4,786 | -0.05(-0.41%) |
Jun 19, 2015 | 12.13 | 12.18 | 12.13 | 12.15 | 9,772 | -0.02(-0.16%) |
Jun 18, 2015 | 12.22 | 12.22 | 12.12 | 12.17 | 9,179 | -0.02(-0.16%) |
Jun 17, 2015 | 12.14 | 12.23 | 12.10 | 12.19 | 15,115 | +0.05(+0.41%) |
Jun 16, 2015 | 12.15 | 12.25 | 12.12 | 12.14 | 7,040 | -0.02(-0.16%) |
Jun 15, 2015 | 12.15 | 12.24 | 12.12 | 12.16 | 4,510 | +0.03(+0.25%) |
Jun 12, 2015 | 12.18 | 12.29 | 12.11 | 12.13 | 5,782 | -0.05(-0.41%) |
Jun 11, 2015 | 12.18 | 12.23 | 12.05 | 12.18 | 4,605 | -0.06(-0.49%) |
Jun 10, 2015 | 11.97 | 12.24 | 11.97 | 12.24 | 13,760 | +0.17(+1.41%) |
Jun 09, 2015 | 12.42 | 12.49 | 12.05 | 12.07 | 33,559 | -0.45(-3.59%) |
Jun 08, 2015 | 12.59 | 12.59 | 12.36 | 12.52 | 8,487 | -0.04(-0.32%) |
Jun 05, 2015 | 12.60 | 12.60 | 12.51 | 12.56 | 6,106 | -0.08(-0.63%) |
Jun 04, 2015 | 12.55 | 12.64 | 12.54 | 12.64 | 4,297 | +0.03(+0.22%) |
Jun 03, 2015 | 12.66 | 12.75 | 12.57 | 12.61 | 12,597 | -0.12(-0.92%) |
Jun 02, 2015 | 12.68 | 12.73 | 12.57 | 12.73 | 11,184 | +0.10(+0.79%) |
Jun 01, 2015 | 12.63 | 12.71 | 12.52 | 12.63 | 15,781 | +0.07(+0.56%) |
May 29, 2015 | 12.61 | 12.61 | 12.49 | 12.56 | 7,846 | +0.02(+0.16%) |
May 28, 2015 | 12.61 | 12.61 | 12.48 | 12.54 | 25,925 | -0.10(-0.79%) |
May 27, 2015 | 12.82 | 12.85 | 12.64 | 12.64 | 25,405 | -0.12(-0.94%) |
May 26, 2015 | 12.96 | 12.97 | 12.76 | 12.76 | 19,420 | -0.24(-1.85%) |
May 22, 2015 | 13.11 | 13.00 | 13.00 | 13.00 | 11,900 | -0.06(-0.46%) |
May 21, 2015 | 13.15 | 13.16 | 13.06 | 13.06 | 2,209 | -0.11(-0.84%) |
May 20, 2015 | 13.26 | 13.42 | 12.97 | 13.17 | 4,556 | -0.03(-0.23%) |
May 19, 2015 | 13.07 | 13.26 | 13.07 | 13.20 | 5,580 | +0.13(+0.99%) |
May 18, 2015 | 13.15 | 13.19 | 12.97 | 13.07 | 10,412 | -0.05(-0.38%) |
May 15, 2015 | 13.20 | 13.20 | 13.08 | 13.12 | 6,981 | -0.08(-0.61%) |
May 14, 2015 | 13.41 | 13.41 | 13.16 | 13.20 | 4,142 | +0.08(+0.61%) |
May 13, 2015 | 13.68 | 13.68 | 13.12 | 13.12 | 6,850 | -0.16(-1.20%) |
May 12, 2015 | 13.66 | 13.66 | 13.26 | 13.28 | 7,739 | -0.13(-0.98%) |
May 11, 2015 | 13.15 | 13.67 | 13.02 | 13.41 | 40,681 | +0.33(+2.54%) |
May 08, 2015 | 13.17 | 13.17 | 12.93 | 13.08 | 9,255 | +0.12(+0.93%) |
May 07, 2015 | 13.00 | 13.07 | 12.94 | 12.96 | 8,669 | -0.01(-0.08%) |
May 06, 2015 | 13.18 | 13.23 | 12.94 | 12.97 | 5,144 | -0.14(-1.07%) |
May 05, 2015 | 13.17 | 13.21 | 13.11 | 13.11 | 5,130 | -0.04(-0.30%) |
May 04, 2015 | 13.22 | 13.22 | 13.15 | 13.15 | 3,729 | -0.04(-0.30%) |
May 01, 2015 | 13.14 | 13.19 | 13.12 | 13.19 | 4,310 | +0.06(+0.46%) |
Apr 30, 2015 | 13.26 | 13.26 | 13.11 | 13.13 | 11,946 | -0.12(-0.91%) |
Apr 29, 2015 | 13.19 | 13.26 | 13.15 | 13.25 | 7,226 | +0.03(+0.23%) |
Apr 28, 2015 | 13.11 | 13.24 | 13.10 | 13.22 | 5,612 | +0.13(+0.99%) |
Apr 27, 2015 | 13.09 | 13.15 | 13.08 | 13.09 | 6,853 | +0.02(+0.15%) |
Apr 24, 2015 | 13.25 | 13.25 | 13.05 | 13.07 | 8,376 | -0.15(-1.13%) |
Apr 23, 2015 | 13.08 | 13.22 | 13.06 | 13.22 | 9,363 | +0.09(+0.69%) |
Apr 22, 2015 | 13.13 | 13.24 | 13.07 | 13.13 | 6,067 | +0.02(+0.15%) |
Apr 21, 2015 | 13.14 | 13.25 | 13.03 | 13.11 | 26,890 | -0.12(-0.91%) |
Apr 20, 2015 | 13.02 | 13.23 | 13.01 | 13.23 | 14,764 | +0.19(+1.46%) |
Apr 17, 2015 | 13.07 | 13.17 | 12.95 | 13.04 | 9,955 | -0.01(-0.08%) |
Apr 16, 2015 | 13.03 | 13.10 | 12.96 | 13.05 | 9,807 | -0.02(-0.15%) |
Apr 15, 2015 | 12.94 | 13.07 | 12.90 | 13.07 | 7,989 | +0.17(+1.32%) |
Apr 14, 2015 | 12.90 | 13.07 | 12.90 | 12.90 | 15,736 | -0.07(-0.54%) |
Apr 13, 2015 | 13.06 | 13.06 | 12.96 | 12.97 | 4,389 | -0.09(-0.69%) |
Apr 10, 2015 | 12.95 | 13.06 | 12.94 | 13.06 | 11,638 | +0.10(+0.77%) |
Apr 09, 2015 | 12.97 | 13.07 | 12.85 | 12.96 | 13,531 | -0.07(-0.54%) |
Apr 08, 2015 | 13.09 | 13.13 | 12.99 | 13.03 | 8,764 | +0.06(+0.46%) |
Apr 07, 2015 | 13.15 | 13.15 | 12.94 | 12.97 | 23,758 | -0.18(-1.37%) |
Apr 06, 2015 | 13.14 | 13.15 | 12.97 | 13.15 | 9,969 | +0.21(+1.62%) |
Apr 02, 2015 | 12.90 | 12.94 | 12.94 | 12.94 | 8,700 | -0.01(-0.08%) |
Apr 01, 2015 | 12.98 | 13.05 | 12.92 | 12.95 | 7,848 | +0.04(+0.31%) |
Mar 31, 2015 | 12.91 | 13.03 | 12.91 | 12.91 | 9,100 | -0.06(-0.46%) |
Mar 30, 2015 | 13.11 | 13.11 | 12.91 | 12.97 | 5,281 | -0.04(-0.31%) |
Mar 27, 2015 | 13.18 | 13.18 | 12.98 | 13.01 | 7,628 | -0.06(-0.46%) |
Mar 26, 2015 | 13.13 | 13.20 | 12.96 | 13.07 | 6,411 | +0.02(+0.15%) |
Mar 25, 2015 | 13.09 | 13.09 | 13.02 | 13.05 | 1,898 | -0.04(-0.31%) |
Mar 24, 2015 | 13.03 | 13.09 | 12.89 | 13.09 | 3,548 | +0.16(+1.24%) |
Mar 23, 2015 | 13.07 | 13.07 | 12.93 | 12.93 | 6,753 | -0.05(-0.39%) |
Mar 20, 2015 | 12.84 | 12.98 | 12.81 | 12.98 | 6,726 | +0.15(+1.17%) |
Mar 19, 2015 | 12.97 | 13.13 | 12.77 | 12.83 | 7,245 | -0.04(-0.31%) |
Mar 18, 2015 | 12.76 | 12.97 | 12.76 | 12.87 | 11,455 | +0.10(+0.78%) |
Mar 17, 2015 | 13.00 | 13.00 | 12.77 | 12.77 | 5,033 | -0.13(-1.01%) |
Mar 16, 2015 | 13.19 | 13.19 | 12.81 | 12.90 | 5,343 | -0.03(-0.23%) |
Mar 13, 2015 | 12.99 | 12.99 | 12.81 | 12.93 | 6,494 | +0.07(+0.54%) |
Mar 12, 2015 | 13.00 | 13.00 | 12.78 | 12.86 | 8,724 | +0.05(+0.39%) |
Mar 11, 2015 | 13.09 | 13.20 | 12.81 | 12.81 | 7,643 | -0.18(-1.39%) |
Mar 10, 2015 | 13.18 | 13.21 | 12.98 | 12.99 | 8,247 | -0.06(-0.46%) |
Mar 09, 2015 | 13.25 | 13.25 | 12.99 | 13.05 | 4,263 | -0.03(-0.23%) |
Mar 06, 2015 | 13.26 | 13.26 | 12.95 | 13.08 | 12,947 | -0.05(-0.38%) |
Mar 05, 2015 | 13.33 | 13.33 | 13.13 | 13.13 | 16,369 | -0.12(-0.91%) |
Mar 04, 2015 | 13.19 | 13.09 | 13.16 | 13.25 | 7,566 | +0.16(+1.22%) |
Mar 03, 2015 | 13.14 | 13.14 | 13.07 | 13.09 | 3,591 | -0.03(-0.23%) |
Mar 02, 2015 | 13.12 | 13.12 | 13.06 | 13.12 | 2,438 | +0.00(+0.00%) |
Feb 27, 2015 | 13.12 | 13.12 | 12.95 | 13.12 | 4,784 | +0.05(+0.38%) |
Feb 26, 2015 | 13.08 | 13.08 | 12.96 | 13.07 | 2,527 | +0.04(+0.31%) |
Feb 25, 2015 | 13.17 | 13.22 | 13.03 | 13.03 | 8,384 | -0.04(-0.31%) |
Feb 24, 2015 | 13.30 | 13.30 | 13.07 | 13.07 | 12,365 | -0.15(-1.13%) |
Feb 23, 2015 | 13.15 | 13.22 | 13.05 | 13.22 | 2,129 | +0.13(+0.99%) |
Feb 20, 2015 | 13.08 | 13.12 | 13.06 | 13.09 | 4,543 | +0.09(+0.69%) |
Feb 19, 2015 | 12.94 | 13.00 | 12.73 | 13.00 | 29,571 | +0.16(+1.25%) |
Feb 18, 2015 | 12.85 | 12.86 | 12.59 | 12.84 | 8,223 | +0.01(+0.08%) |
Feb 17, 2015 | 12.99 | 13.01 | 12.83 | 12.83 | 15,197 | -0.32(-2.43%) |
Feb 13, 2015 | 13.21 | 13.15 | 13.15 | 13.15 | 12,900 | -0.01(-0.08%) |
Feb 12, 2015 | 13.11 | 13.20 | 13.11 | 13.16 | 9,569 | -0.08(-0.60%) |
Feb 11, 2015 | 13.19 | 13.26 | 13.19 | 13.24 | 3,144 | +0.12(+0.91%) |
Feb 10, 2015 | 13.13 | 13.30 | 13.01 | 13.12 | 6,903 | +0.05(+0.38%) |
Feb 09, 2015 | 13.16 | 13.16 | 13.07 | 13.07 | 6,659 | -0.09(-0.68%) |
Feb 06, 2015 | 13.30 | 13.32 | 13.16 | 13.16 | 6,657 | -0.13(-0.98%) |
Feb 05, 2015 | 13.46 | 13.46 | 13.27 | 13.29 | 13,914 | -0.12(-0.89%) |
Feb 04, 2015 | 13.55 | 13.55 | 13.33 | 13.41 | 7,756 | -0.07(-0.52%) |
Feb 03, 2015 | 13.57 | 13.57 | 13.35 | 13.48 | 6,134 | -0.04(-0.30%) |
Feb 02, 2015 | 13.62 | 13.64 | 13.48 | 13.52 | 6,683 | -0.07(-0.52%) |
Jan 30, 2015 | 13.65 | 13.69 | 13.41 | 13.59 | 21,935 | -0.02(-0.15%) |
Jan 29, 2015 | 13.60 | 13.63 | 13.52 | 13.61 | 9,914 | +0.03(+0.22%) |
Jan 28, 2015 | 13.43 | 13.59 | 13.41 | 13.58 | 4,944 | +0.19(+1.42%) |
Jan 27, 2015 | 13.31 | 13.50 | 13.31 | 13.39 | 3,820 | +0.14(+1.06%) |
Jan 26, 2015 | 13.28 | 13.35 | 13.25 | 13.25 | 3,779 | -0.10(-0.75%) |
Jan 23, 2015 | 13.60 | 13.60 | 13.27 | 13.35 | 6,523 | +0.03(+0.23%) |
Jan 22, 2015 | 13.39 | 13.59 | 13.20 | 13.32 | 13,391 | -0.02(-0.15%) |
Jan 21, 2015 | 13.69 | 13.69 | 13.18 | 13.34 | 28,806 | -0.28(-2.03%) |
Jan 20, 2015 | 13.65 | 13.69 | 13.53 | 13.62 | 10,234 | +0.08(+0.56%) |
Jan 16, 2015 | 13.51 | 13.68 | 13.35 | 13.54 | 17,450 | +0.14(+1.04%) |
Jan 15, 2015 | 13.17 | 13.42 | 13.21 | 13.40 | 4,321 | +0.23(+1.75%) |
Jan 14, 2015 | 13.21 | 13.25 | 13.04 | 13.17 | 9,286 | +0.03(+0.23%) |
Jan 13, 2015 | 13.14 | 13.15 | 13.05 | 13.14 | 6,280 | +0.20(+1.55%) |
Jan 12, 2015 | 13.14 | 13.14 | 12.91 | 12.94 | 9,225 | -0.11(-0.84%) |
Jan 09, 2015 | 13.00 | 13.08 | 12.91 | 13.05 | 6,060 | +0.15(+1.16%) |
Jan 08, 2015 | 13.00 | 13.00 | 12.90 | 12.90 | 10,224 | +0.00(+0.00%) |
Jan 07, 2015 | 12.87 | 13.00 | 12.87 | 12.90 | 11,006 | +0.13(+1.02%) |
Jan 06, 2015 | 12.76 | 12.87 | 12.76 | 12.77 | 8,247 | +0.08(+0.60%) |
Jan 05, 2015 | 12.63 | 12.71 | 12.63 | 12.69 | 2,002 | +0.07(+0.58%) |
Jan 02, 2015 | 12.66 | 12.66 | 12.59 | 12.62 | 3,643 | +0.02(+0.16%) |
Dec 31, 2014 | 12.80 | 12.60 | 12.60 | 12.60 | 7,600 | -0.10(-0.79%) |
Dec 30, 2014 | 12.80 | 12.80 | 12.60 | 12.70 | 6,460 | -0.02(-0.16%) |
Dec 29, 2014 | 12.77 | 12.79 | 12.65 | 12.72 | 11,514 | +0.00(+0.00%) |
Dec 26, 2014 | 12.74 | 12.86 | 12.72 | 12.72 | 6,398 | -0.08(-0.63%) |
Dec 24, 2014 | 12.85 | 12.80 | 12.80 | 12.80 | 12,400 | +0.04(+0.31%) |
Dec 23, 2014 | 12.89 | 12.94 | 12.72 | 12.76 | 12,159 | -0.03(-0.23%) |
Dec 22, 2014 | 12.82 | 12.87 | 12.66 | 12.79 | 8,606 | -0.00(-0.01%) |
Dec 19, 2014 | 12.80 | 12.94 | 12.70 | 12.79 | 7,101 | +0.07(+0.56%) |
Dec 18, 2014 | 12.84 | 12.84 | 12.69 | 12.72 | 21,010 | -0.10(-0.78%) |
Dec 17, 2014 | 12.77 | 12.84 | 12.65 | 12.82 | 36,051 | +0.15(+1.18%) |
Dec 16, 2014 | 12.68 | 12.77 | 12.59 | 12.67 | 19,150 | +0.02(+0.16%) |
Dec 15, 2014 | 12.50 | 12.65 | 12.38 | 12.65 | 12,514 | +0.27(+2.18%) |
Dec 12, 2014 | 12.45 | 12.61 | 12.36 | 12.38 | 7,940 | +0.02(+0.16%) |
Dec 11, 2014 | 12.36 | 12.49 | 12.36 | 12.36 | 8,553 | +0.00(+0.00%) |
Dec 10, 2014 | 12.40 | 12.58 | 12.34 | 12.36 | 18,277 | +0.06(+0.49%) |
Dec 09, 2014 | 12.31 | 12.41 | 12.30 | 12.30 | 17,905 | -0.10(-0.81%) |
Dec 08, 2014 | 12.53 | 12.53 | 12.38 | 12.40 | 10,463 | -0.06(-0.48%) |
Dec 05, 2014 | 12.52 | 12.52 | 12.38 | 12.46 | 13,753 | +0.00(+0.00%) |
Dec 04, 2014 | 12.50 | 12.53 | 12.40 | 12.46 | 15,892 | +0.05(+0.40%) |
Dec 03, 2014 | 12.34 | 12.45 | 12.34 | 12.41 | 13,946 | +0.11(+0.89%) |
Dec 02, 2014 | 12.22 | 12.34 | 12.22 | 12.30 | 11,834 | -0.08(-0.65%) |
Dec 01, 2014 | 12.21 | 12.45 | 12.21 | 12.38 | 9,989 | -0.02(-0.16%) |
Nov 28, 2014 | 12.21 | 12.44 | 12.21 | 12.40 | 3,710 | -0.01(-0.08%) |
Nov 26, 2014 | 12.25 | 12.41 | 12.41 | 12.41 | 6,800 | -0.09(-0.72%) |
Nov 25, 2014 | 12.03 | 12.50 | 12.03 | 12.50 | 9,307 | +0.19(+1.54%) |
Nov 24, 2014 | 12.30 | 12.32 | 12.22 | 12.31 | 4,948 | +0.06(+0.49%) |
Nov 21, 2014 | 12.50 | 12.52 | 12.21 | 12.25 | 25,911 | -0.14(-1.13%) |
Nov 20, 2014 | 12.35 | 12.43 | 12.35 | 12.39 | 6,539 | +0.07(+0.57%) |
Nov 19, 2014 | 12.42 | 12.42 | 12.30 | 12.32 | 4,661 | -0.15(-1.20%) |
Nov 18, 2014 | 12.44 | 12.47 | 12.35 | 12.47 | 6,598 | +0.12(+0.97%) |
Nov 17, 2014 | 12.34 | 12.47 | 12.33 | 12.35 | 5,684 | +0.02(+0.16%) |
Nov 14, 2014 | 12.34 | 12.45 | 12.33 | 12.33 | 3,898 | +0.01(+0.08%) |
Nov 13, 2014 | 12.46 | 12.60 | 12.32 | 12.32 | 15,058 | -0.04(-0.32%) |
Nov 12, 2014 | 12.41 | 12.67 | 12.34 | 12.36 | 11,289 | -0.05(-0.38%) |
Nov 11, 2014 | 12.50 | 12.50 | 12.40 | 12.41 | 2,992 | +0.04(+0.30%) |
Nov 10, 2014 | 12.54 | 12.72 | 12.35 | 12.37 | 7,160 | -0.07(-0.56%) |
Nov 07, 2014 | 12.47 | 12.48 | 12.35 | 12.44 | 4,752 | +0.04(+0.32%) |
Nov 06, 2014 | 12.39 | 12.57 | 12.34 | 12.40 | 3,167 | +0.01(+0.08%) |
Nov 05, 2014 | 12.61 | 12.80 | 12.39 | 12.39 | 11,408 | -0.13(-1.04%) |
Nov 04, 2014 | 12.54 | 12.56 | 12.42 | 12.52 | 11,657 | +0.05(+0.40%) |
Nov 03, 2014 | 12.71 | 12.72 | 12.46 | 12.47 | 11,571 | -0.23(-1.81%) |
Oct 31, 2014 | 12.74 | 12.74 | 12.65 | 12.70 | 4,525 | +0.04(+0.32%) |
Oct 30, 2014 | 12.68 | 12.68 | 12.59 | 12.66 | 1,883 | +0.03(+0.24%) |
Oct 29, 2014 | 12.51 | 12.63 | 12.51 | 12.63 | 7,141 | +0.05(+0.40%) |
Oct 28, 2014 | 12.55 | 12.66 | 12.53 | 12.58 | 11,887 | +0.12(+0.96%) |
Oct 27, 2014 | 12.47 | 12.48 | 12.35 | 12.46 | 4,684 | +0.11(+0.89%) |
Oct 24, 2014 | 12.51 | 12.51 | 12.32 | 12.35 | 7,112 | -0.06(-0.48%) |
Oct 23, 2014 | 12.44 | 12.52 | 12.23 | 12.41 | 17,659 | +0.07(+0.57%) |
Oct 22, 2014 | 12.27 | 12.49 | 12.27 | 12.34 | 6,681 | +0.00(+0.00%) |
Oct 21, 2014 | 12.43 | 12.44 | 12.30 | 12.34 | 6,359 | +0.00(+0.00%) |
Oct 20, 2014 | 12.42 | 12.42 | 12.28 | 12.34 | 8,594 | +0.01(+0.08%) |
Oct 17, 2014 | 12.40 | 12.66 | 12.31 | 12.33 | 10,734 | -0.10(-0.80%) |
Oct 16, 2014 | 12.30 | 12.44 | 12.28 | 12.43 | 8,510 | +0.22(+1.80%) |
Oct 15, 2014 | 12.38 | 12.45 | 12.21 | 12.21 | 12,126 | -0.05(-0.41%) |
Oct 14, 2014 | 12.47 | 12.47 | 12.11 | 12.26 | 7,933 | +0.13(+1.07%) |
Oct 13, 2014 | 12.24 | 12.25 | 12.12 | 12.13 | 3,875 | +0.00(+0.00%) |
Oct 10, 2014 | 12.35 | 12.39 | 12.11 | 12.13 | 7,539 | -0.13(-1.06%) |
Oct 09, 2014 | 12.30 | 12.34 | 12.25 | 12.26 | 10,592 | -0.14(-1.13%) |
Oct 08, 2014 | 12.19 | 12.40 | 12.17 | 12.40 | 19,131 | +0.30(+2.48%) |
Oct 07, 2014 | 12.11 | 12.17 | 12.10 | 12.10 | 3,794 | -0.01(-0.08%) |
Oct 06, 2014 | 12.08 | 12.21 | 12.08 | 12.11 | 3,355 | +0.00(+0.00%) |
Oct 03, 2014 | 12.17 | 12.19 | 12.11 | 12.11 | 12,694 | +0.01(+0.08%) |
Oct 02, 2014 | 12.07 | 12.19 | 12.07 | 12.10 | 7,397 | +0.03(+0.25%) |