Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.09 | 12.09 | 11.97 | 12.01 | 400,000 | -0.07(-0.61%) |
Apr 29, 2015 | 12.09 | 12.10 | 12.03 | 12.08 | 436,500 | -0.01(-0.09%) |
Apr 28, 2015 | 12.16 | 12.16 | 12.04 | 12.09 | 410,887 | +0.02(+0.14%) |
Apr 27, 2015 | 12.08 | 12.11 | 12.05 | 12.08 | 403,164 | -0.02(-0.19%) |
Apr 24, 2015 | 12.07 | 12.12 | 12.06 | 12.10 | 355,431 | +0.01(+0.05%) |
Apr 23, 2015 | 12.07 | 12.11 | 12.05 | 12.09 | 391,915 | +0.03(+0.24%) |
Apr 22, 2015 | 12.07 | 12.09 | 12.03 | 12.07 | 358,093 | +0.03(+0.28%) |
Apr 21, 2015 | 12.09 | 12.10 | 12.01 | 12.03 | 796,457 | -0.03(-0.22%) |
Apr 20, 2015 | 12.06 | 12.10 | 12.00 | 12.06 | 534,078 | +0.05(+0.44%) |
Apr 17, 2015 | 12.08 | 12.08 | 11.98 | 12.01 | 697,594 | -0.08(-0.67%) |
Apr 16, 2015 | 12.09 | 12.09 | 12.02 | 12.09 | 1,138,669 | +0.03(+0.23%) |
Apr 15, 2015 | 12.07 | 12.13 | 12.04 | 12.06 | 763,094 | +0.02(+0.14%) |
Apr 14, 2015 | 12.02 | 12.06 | 11.96 | 12.04 | 348,235 | +0.06(+0.52%) |
Apr 13, 2015 | 12.05 | 12.05 | 11.96 | 11.98 | 456,817 | -0.02(-0.14%) |
Apr 10, 2015 | 11.93 | 12.04 | 11.93 | 12.00 | 406,353 | +0.02(+0.14%) |
Apr 09, 2015 | 12.03 | 12.03 | 11.94 | 11.98 | 404,881 | -0.03(-0.24%) |
Apr 08, 2015 | 12.07 | 12.07 | 11.94 | 12.01 | 463,677 | +0.01(+0.10%) |
Apr 07, 2015 | 12.05 | 12.05 | 11.97 | 12.00 | 456,247 | -0.01(-0.09%) |
Apr 06, 2015 | 11.97 | 12.04 | 11.94 | 12.01 | 695,413 | +0.04(+0.33%) |
Apr 02, 2015 | 11.96 | 11.97 | 11.97 | 11.97 | 426,208 | +0.04(+0.33%) |
Apr 01, 2015 | 11.92 | 11.95 | 11.88 | 11.93 | 690,019 | -0.01(-0.05%) |
Mar 31, 2015 | 11.96 | 11.96 | 11.89 | 11.93 | 894,195 | +0.00(+0.00%) |
Mar 30, 2015 | 11.87 | 11.94 | 11.86 | 11.93 | 611,639 | +0.07(+0.57%) |
Mar 27, 2015 | 11.84 | 11.90 | 11.84 | 11.87 | 313,415 | -0.01(-0.12%) |
Mar 26, 2015 | 11.90 | 11.93 | 11.86 | 11.88 | 619,653 | -0.02(-0.17%) |
Mar 25, 2015 | 11.98 | 11.98 | 11.87 | 11.90 | 387,447 | -0.07(-0.57%) |
Mar 24, 2015 | 12.03 | 12.07 | 11.93 | 11.97 | 820,560 | -0.04(-0.35%) |
Mar 23, 2015 | 12.02 | 12.03 | 11.96 | 12.01 | 440,728 | +0.01(+0.07%) |
Mar 20, 2015 | 11.97 | 12.00 | 11.92 | 12.00 | 386,370 | +0.10(+0.85%) |
Mar 19, 2015 | 11.96 | 11.96 | 11.88 | 11.90 | 519,422 | -0.04(-0.38%) |
Mar 18, 2015 | 11.79 | 11.98 | 11.76 | 11.94 | 466,300 | +0.15(+1.29%) |
Mar 17, 2015 | 11.82 | 11.82 | 11.77 | 11.79 | 446,960 | -0.02(-0.14%) |
Mar 16, 2015 | 11.78 | 11.84 | 11.78 | 11.81 | 524,790 | +0.01(+0.05%) |
Mar 13, 2015 | 11.83 | 11.84 | 11.76 | 11.80 | 385,590 | -0.04(-0.33%) |
Mar 12, 2015 | 11.84 | 11.87 | 11.83 | 11.84 | 399,065 | +0.05(+0.38%) |
Mar 11, 2015 | 11.82 | 11.82 | 11.77 | 11.80 | 417,813 | +0.00(+0.03%) |
Mar 10, 2015 | 11.84 | 11.86 | 11.76 | 11.79 | 582,107 | -0.06(-0.51%) |
Mar 09, 2015 | 11.92 | 11.92 | 11.84 | 11.85 | 567,335 | -0.04(-0.33%) |
Mar 06, 2015 | 12.02 | 12.02 | 11.87 | 11.89 | 874,086 | -0.17(-1.45%) |
Mar 05, 2015 | 12.06 | 12.10 | 12.03 | 12.07 | 439,747 | +0.01(+0.05%) |
Mar 04, 2015 | 12.09 | 12.10 | 12.02 | 12.06 | 440,081 | -0.04(-0.33%) |
Mar 03, 2015 | 11.99 | 12.10 | 11.99 | 12.10 | 561,206 | +0.06(+0.47%) |
Mar 02, 2015 | 12.13 | 12.13 | 12.03 | 12.05 | 804,676 | -0.03(-0.27%) |
Feb 27, 2015 | 12.06 | 12.08 | 12.00 | 12.08 | 570,650 | +0.02(+0.13%) |
Feb 26, 2015 | 12.10 | 12.11 | 12.00 | 12.06 | 532,058 | +0.00(+0.00%) |
Feb 25, 2015 | 12.08 | 12.14 | 12.04 | 12.06 | 583,929 | +0.00(+0.00%) |
Feb 24, 2015 | 12.05 | 12.07 | 12.02 | 12.06 | 532,383 | -0.01(-0.09%) |
Feb 23, 2015 | 12.08 | 12.09 | 12.02 | 12.07 | 508,334 | +0.01(+0.05%) |
Feb 20, 2015 | 12.03 | 12.07 | 12.00 | 12.07 | 487,032 | +0.04(+0.33%) |
Feb 19, 2015 | 12.05 | 12.06 | 12.00 | 12.03 | 476,033 | +0.01(+0.05%) |
Feb 18, 2015 | 12.06 | 12.07 | 11.99 | 12.02 | 383,380 | -0.03(-0.28%) |
Feb 17, 2015 | 12.06 | 12.06 | 11.98 | 12.06 | 331,925 | +0.03(+0.23%) |
Feb 13, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 392,849 | +0.02(+0.19%) |
Feb 12, 2015 | 11.98 | 12.05 | 11.93 | 12.01 | 683,087 | +0.07(+0.56%) |
Feb 11, 2015 | 12.00 | 12.03 | 11.90 | 11.94 | 548,164 | -0.05(-0.42%) |
Feb 10, 2015 | 12.06 | 12.06 | 11.91 | 11.99 | 560,496 | -0.02(-0.19%) |
Feb 09, 2015 | 12.05 | 12.12 | 11.93 | 12.01 | 654,323 | -0.03(-0.23%) |
Feb 06, 2015 | 12.12 | 12.12 | 12.01 | 12.04 | 435,684 | -0.08(-0.65%) |
Feb 05, 2015 | 11.97 | 12.14 | 11.97 | 12.12 | 1,108,886 | +0.11(+0.89%) |
Feb 04, 2015 | 12.09 | 12.09 | 11.98 | 12.01 | 798,283 | -0.05(-0.42%) |
Feb 03, 2015 | 11.95 | 12.11 | 11.93 | 12.06 | 738,873 | +0.11(+0.94%) |
Feb 02, 2015 | 11.90 | 11.96 | 11.82 | 11.95 | 618,645 | +0.10(+0.80%) |
Jan 30, 2015 | 11.89 | 12.00 | 11.82 | 11.86 | 456,546 | -0.04(-0.38%) |
Jan 29, 2015 | 11.91 | 12.04 | 11.78 | 11.90 | 345,893 | +0.02(+0.19%) |
Jan 28, 2015 | 12.00 | 12.04 | 11.85 | 11.88 | 928,718 | -0.08(-0.70%) |
Jan 27, 2015 | 11.99 | 11.99 | 11.90 | 11.96 | 416,884 | -0.02(-0.14%) |
Jan 26, 2015 | 11.93 | 11.98 | 11.85 | 11.98 | 486,730 | +0.11(+0.90%) |
Jan 23, 2015 | 11.95 | 11.95 | 11.87 | 11.87 | 805,129 | -0.06(-0.52%) |
Jan 22, 2015 | 11.92 | 11.93 | 11.87 | 11.93 | 375,666 | +0.06(+0.47%) |
Jan 21, 2015 | 11.81 | 11.89 | 11.76 | 11.88 | 744,521 | +0.06(+0.48%) |
Jan 20, 2015 | 11.88 | 11.94 | 11.77 | 11.82 | 409,527 | -0.03(-0.23%) |
Jan 16, 2015 | 11.75 | 11.85 | 11.72 | 11.85 | 338,776 | +0.12(+1.04%) |
Jan 15, 2015 | 11.79 | 11.79 | 11.69 | 11.73 | 406,187 | -0.03(-0.28%) |
Jan 14, 2015 | 11.73 | 11.76 | 11.63 | 11.76 | 451,585 | +0.00(+0.00%) |
Jan 13, 2015 | 11.92 | 11.92 | 11.68 | 11.76 | 581,113 | -0.06(-0.47%) |
Jan 12, 2015 | 11.92 | 11.92 | 11.77 | 11.82 | 388,714 | -0.08(-0.65%) |
Jan 09, 2015 | 11.93 | 11.93 | 11.83 | 11.89 | 602,502 | -0.01(-0.05%) |
Jan 08, 2015 | 11.89 | 11.91 | 11.85 | 11.90 | 386,613 | +0.07(+0.61%) |
Jan 07, 2015 | 11.73 | 11.83 | 11.73 | 11.83 | 492,012 | +0.10(+0.85%) |
Jan 06, 2015 | 11.85 | 11.88 | 11.72 | 11.73 | 698,957 | -0.09(-0.80%) |
Jan 05, 2015 | 11.96 | 11.96 | 11.79 | 11.82 | 243,520 | -0.14(-1.21%) |
Jan 02, 2015 | 11.83 | 11.97 | 11.83 | 11.97 | 338,440 | +0.13(+1.13%) |
Dec 31, 2014 | 11.94 | 11.83 | 11.83 | 11.83 | 599,870 | -0.04(-0.37%) |
Dec 30, 2014 | 11.95 | 11.95 | 11.87 | 11.88 | 650,845 | -0.09(-0.79%) |
Dec 29, 2014 | 11.95 | 11.98 | 11.91 | 11.97 | 713,644 | +0.07(+0.61%) |
Dec 26, 2014 | 11.85 | 11.93 | 11.85 | 11.90 | 210,848 | +0.05(+0.42%) |
Dec 24, 2014 | 11.84 | 11.85 | 11.85 | 11.85 | 201,694 | -0.03(-0.23%) |
Dec 23, 2014 | 11.89 | 11.93 | 11.85 | 11.88 | 536,946 | +0.02(+0.19%) |
Dec 22, 2014 | 11.90 | 11.90 | 11.78 | 11.85 | 521,749 | -0.02(-0.13%) |
Dec 19, 2014 | 11.94 | 11.94 | 11.81 | 11.87 | 642,616 | +0.02(+0.17%) |
Dec 18, 2014 | 11.86 | 11.86 | 11.74 | 11.85 | 612,176 | +0.11(+0.94%) |
Dec 17, 2014 | 11.53 | 11.74 | 11.53 | 11.74 | 349,665 | +0.20(+1.73%) |
Dec 16, 2014 | 11.46 | 11.63 | 11.42 | 11.54 | 510,025 | +0.04(+0.34%) |
Dec 15, 2014 | 11.69 | 11.69 | 11.48 | 11.50 | 449,036 | -0.15(-1.33%) |
Dec 12, 2014 | 11.73 | 11.73 | 11.63 | 11.65 | 345,439 | -0.13(-1.13%) |
Dec 11, 2014 | 11.79 | 11.85 | 11.74 | 11.79 | 411,941 | +0.06(+0.47%) |
Dec 10, 2014 | 11.90 | 11.90 | 11.69 | 11.73 | 428,380 | -0.17(-1.40%) |
Dec 09, 2014 | 11.79 | 11.90 | 11.74 | 11.90 | 402,183 | +0.09(+0.80%) |
Dec 08, 2014 | 11.95 | 11.95 | 11.75 | 11.80 | 295,899 | -0.13(-1.11%) |
Dec 05, 2014 | 11.98 | 11.98 | 11.91 | 11.94 | 351,489 | -0.04(-0.37%) |
Dec 04, 2014 | 12.00 | 12.01 | 11.95 | 11.98 | 502,264 | -0.02(-0.18%) |
Dec 03, 2014 | 11.98 | 12.02 | 11.94 | 12.00 | 587,284 | +0.04(+0.37%) |
Dec 02, 2014 | 11.88 | 11.96 | 11.83 | 11.96 | 360,322 | +0.11(+0.89%) |
Dec 01, 2014 | 12.00 | 12.00 | 11.85 | 11.85 | 668,687 | -0.16(-1.34%) |
Nov 28, 2014 | 12.12 | 12.15 | 12.01 | 12.01 | 124,616 | -0.13(-1.09%) |
Nov 26, 2014 | 12.13 | 12.15 | 12.15 | 12.15 | 295,579 | +0.06(+0.47%) |
Nov 25, 2014 | 12.13 | 12.15 | 12.05 | 12.09 | 431,140 | -0.01(-0.05%) |
Nov 24, 2014 | 12.15 | 12.15 | 12.06 | 12.10 | 488,857 | +0.01(+0.09%) |
Nov 21, 2014 | 12.16 | 12.16 | 12.06 | 12.09 | 423,269 | +0.01(+0.06%) |
Nov 20, 2014 | 11.99 | 12.08 | 11.99 | 12.08 | 371,786 | +0.06(+0.46%) |
Nov 19, 2014 | 12.06 | 12.06 | 12.00 | 12.02 | 395,226 | -0.04(-0.37%) |
Nov 18, 2014 | 12.07 | 12.09 | 12.04 | 12.07 | 453,664 | +0.03(+0.23%) |
Nov 17, 2014 | 11.99 | 12.05 | 11.94 | 12.04 | 589,733 | +0.06(+0.51%) |
Nov 14, 2014 | 11.93 | 12.01 | 11.93 | 11.98 | 470,693 | +0.02(+0.15%) |
Nov 13, 2014 | 12.06 | 12.06 | 11.95 | 11.96 | 436,207 | -0.07(-0.61%) |
Nov 12, 2014 | 12.07 | 12.07 | 12.00 | 12.04 | 418,884 | -0.03(-0.23%) |
Nov 11, 2014 | 12.07 | 12.08 | 12.03 | 12.06 | 386,880 | -0.02(-0.14%) |
Nov 10, 2014 | 12.10 | 12.10 | 12.05 | 12.08 | 395,090 | +0.01(+0.09%) |
Nov 07, 2014 | 12.02 | 12.08 | 11.99 | 12.07 | 262,220 | +0.06(+0.50%) |
Nov 06, 2014 | 12.07 | 12.07 | 11.96 | 12.01 | 586,081 | -0.04(-0.37%) |
Nov 05, 2014 | 11.98 | 12.09 | 11.97 | 12.05 | 566,602 | +0.07(+0.60%) |
Nov 04, 2014 | 12.02 | 12.07 | 11.93 | 11.98 | 444,463 | -0.10(-0.87%) |
Nov 03, 2014 | 12.08 | 12.09 | 12.03 | 12.08 | 619,924 | +0.04(+0.32%) |
Oct 31, 2014 | 12.08 | 12.09 | 11.99 | 12.05 | 515,985 | +0.05(+0.41%) |
Oct 30, 2014 | 11.97 | 12.10 | 11.94 | 12.00 | 762,632 | +0.05(+0.40%) |
Oct 29, 2014 | 12.00 | 12.02 | 11.88 | 11.95 | 589,160 | -0.01(-0.07%) |
Oct 28, 2014 | 11.92 | 11.97 | 11.87 | 11.96 | 848,001 | +0.06(+0.51%) |
Oct 27, 2014 | 12.01 | 11.95 | 11.95 | 11.90 | 313,936 | -0.05(-0.42%) |
Oct 24, 2014 | 11.96 | 11.96 | 11.89 | 11.95 | 534,074 | +0.04(+0.32%) |
Oct 23, 2014 | 11.94 | 12.02 | 11.90 | 11.91 | 632,665 | +0.02(+0.19%) |
Oct 22, 2014 | 11.97 | 11.97 | 11.87 | 11.89 | 857,185 | -0.06(-0.46%) |
Oct 21, 2014 | 11.88 | 11.94 | 11.86 | 11.94 | 467,842 | +0.11(+0.89%) |
Oct 20, 2014 | 11.73 | 11.84 | 11.70 | 11.84 | 254,310 | +0.13(+1.12%) |
Oct 17, 2014 | 11.76 | 11.79 | 11.64 | 11.70 | 337,963 | +0.01(+0.09%) |
Oct 16, 2014 | 11.51 | 11.70 | 11.38 | 11.69 | 863,707 | +0.16(+1.38%) |
Oct 15, 2014 | 11.50 | 11.56 | 11.34 | 11.53 | 735,507 | +0.02(+0.19%) |
Oct 14, 2014 | 11.53 | 11.61 | 11.44 | 11.51 | 415,962 | +0.04(+0.34%) |
Oct 13, 2014 | 11.60 | 11.64 | 11.47 | 11.47 | 475,751 | -0.12(-1.05%) |
Oct 10, 2014 | 11.67 | 11.67 | 11.51 | 11.59 | 305,391 | -0.04(-0.38%) |
Oct 09, 2014 | 11.79 | 11.80 | 11.63 | 11.64 | 716,088 | -0.15(-1.26%) |
Oct 08, 2014 | 11.73 | 11.79 | 11.62 | 11.79 | 389,456 | +0.07(+0.61%) |
Oct 07, 2014 | 11.75 | 11.79 | 11.70 | 11.72 | 308,383 | -0.07(-0.62%) |
Oct 06, 2014 | 11.84 | 11.85 | 11.75 | 11.79 | 306,738 | -0.01(-0.07%) |
Oct 03, 2014 | 11.80 | 11.83 | 11.75 | 11.80 | 441,735 | +0.02(+0.14%) |
Oct 02, 2014 | 11.85 | 11.90 | 11.67 | 11.78 | 461,406 | +0.01(+0.05%) |
Oct 01, 2014 | 11.89 | 11.91 | 11.74 | 11.78 | 285,465 | -0.02(-0.19%) |
Sep 30, 2014 | 11.85 | 11.85 | 11.76 | 11.80 | 527,895 | -0.01(-0.09%) |
Sep 29, 2014 | 11.75 | 11.81 | 11.74 | 11.81 | 281,315 | -0.01(-0.09%) |
Sep 26, 2014 | 11.80 | 11.82 | 11.70 | 11.82 | 281,343 | +0.04(+0.37%) |
Sep 25, 2014 | 11.82 | 11.83 | 11.75 | 11.78 | 334,714 | -0.07(-0.56%) |
Sep 24, 2014 | 11.83 | 11.86 | 11.79 | 11.84 | 317,627 | -0.01(-0.05%) |
Sep 23, 2014 | 11.94 | 11.94 | 11.84 | 11.85 | 408,808 | -0.06(-0.49%) |
Sep 22, 2014 | 12.01 | 12.01 | 11.91 | 11.91 | 493,274 | -0.10(-0.86%) |
Sep 19, 2014 | 12.01 | 12.01 | 11.97 | 12.01 | 627,016 | +0.03(+0.25%) |
Sep 18, 2014 | 12.03 | 12.07 | 11.97 | 11.98 | 417,791 | -0.03(-0.21%) |
Sep 17, 2014 | 11.96 | 12.05 | 11.96 | 12.01 | 489,381 | +0.01(+0.10%) |
Sep 16, 2014 | 11.91 | 12.01 | 11.91 | 11.99 | 700,133 | +0.06(+0.50%) |
Sep 15, 2014 | 11.94 | 11.96 | 11.90 | 11.93 | 303,866 | -0.03(-0.26%) |
Sep 12, 2014 | 12.12 | 12.12 | 11.94 | 11.96 | 316,496 | -0.14(-1.12%) |
Sep 11, 2014 | 12.11 | 12.11 | 12.04 | 12.10 | 345,339 | +0.00(+0.03%) |
Sep 10, 2014 | 12.16 | 12.16 | 12.06 | 12.10 | 237,113 | -0.01(-0.05%) |
Sep 09, 2014 | 12.18 | 12.18 | 12.10 | 12.10 | 317,738 | -0.06(-0.49%) |
Sep 08, 2014 | 12.21 | 12.21 | 12.12 | 12.16 | 288,092 | -0.03(-0.22%) |
Sep 05, 2014 | 12.15 | 12.19 | 12.09 | 12.19 | 293,575 | +0.05(+0.45%) |
Sep 04, 2014 | 12.20 | 12.20 | 12.11 | 12.13 | 360,473 | -0.05(-0.39%) |
Sep 03, 2014 | 12.23 | 12.23 | 12.17 | 12.18 | 283,565 | -0.01(-0.06%) |
Sep 02, 2014 | 12.23 | 12.23 | 12.16 | 12.19 | 219,102 | -0.03(-0.22%) |
Aug 29, 2014 | 12.18 | 12.22 | 12.22 | 12.22 | 319,852 | +0.05(+0.40%) |
Aug 28, 2014 | 12.18 | 12.19 | 12.14 | 12.17 | 354,077 | -0.03(-0.25%) |
Aug 27, 2014 | 12.18 | 12.20 | 12.13 | 12.20 | 575,211 | +0.06(+0.48%) |
Aug 26, 2014 | 12.15 | 12.16 | 12.12 | 12.14 | 441,615 | +0.01(+0.05%) |
Aug 25, 2014 | 12.08 | 12.13 | 12.08 | 12.13 | 287,940 | +0.04(+0.32%) |
Aug 22, 2014 | 12.16 | 12.16 | 12.09 | 12.10 | 308,166 | -0.05(-0.41%) |
Aug 21, 2014 | 12.16 | 12.16 | 12.11 | 12.15 | 381,393 | +0.01(+0.11%) |
Aug 20, 2014 | 12.12 | 12.13 | 12.07 | 12.13 | 415,333 | +0.04(+0.32%) |
Aug 19, 2014 | 12.09 | 12.10 | 12.07 | 12.09 | 490,796 | +0.03(+0.22%) |
Aug 18, 2014 | 12.06 | 12.08 | 12.03 | 12.07 | 289,993 | +0.03(+0.27%) |
Aug 15, 2014 | 12.01 | 12.06 | 11.98 | 12.03 | 386,369 | +0.03(+0.27%) |
Aug 14, 2014 | 11.99 | 12.02 | 11.97 | 12.00 | 459,284 | +0.04(+0.36%) |
Aug 13, 2014 | 11.96 | 11.96 | 11.90 | 11.96 | 382,760 | +0.05(+0.41%) |
Aug 12, 2014 | 11.87 | 11.93 | 11.87 | 11.91 | 233,751 | -0.01(-0.09%) |
Aug 11, 2014 | 11.92 | 11.96 | 11.90 | 11.92 | 242,089 | +0.10(+0.87%) |
Aug 08, 2014 | 11.79 | 11.82 | 11.73 | 11.82 | 209,510 | +0.07(+0.58%) |
Aug 07, 2014 | 11.70 | 11.78 | 11.70 | 11.75 | 166,381 | +0.03(+0.26%) |
Aug 06, 2014 | 11.68 | 11.73 | 11.67 | 11.72 | 221,926 | +0.00(+0.01%) |
Aug 05, 2014 | 11.75 | 11.79 | 11.69 | 11.72 | 309,785 | -0.08(-0.66%) |
Aug 04, 2014 | 11.78 | 11.80 | 11.70 | 11.80 | 422,526 | +0.05(+0.46%) |
Aug 01, 2014 | 11.76 | 11.79 | 11.70 | 11.74 | 414,810 | -0.03(-0.22%) |
Jul 31, 2014 | 11.92 | 11.92 | 11.75 | 11.77 | 493,577 | -0.14(-1.15%) |
Jul 30, 2014 | 12.00 | 12.02 | 11.88 | 11.90 | 356,257 | -0.08(-0.64%) |
Jul 29, 2014 | 12.04 | 12.04 | 11.98 | 11.98 | 264,894 | -0.02(-0.18%) |
Jul 28, 2014 | 12.02 | 12.02 | 11.97 | 12.00 | 254,449 | +0.02(+0.14%) |
Jul 25, 2014 | 12.05 | 12.05 | 11.97 | 11.99 | 351,973 | -0.05(-0.41%) |
Jul 24, 2014 | 12.04 | 12.06 | 12.01 | 12.03 | 287,230 | +0.02(+0.18%) |
Jul 23, 2014 | 12.03 | 12.04 | 11.99 | 12.01 | 304,413 | -0.01(-0.04%) |
Jul 22, 2014 | 11.98 | 12.03 | 11.98 | 12.02 | 303,434 | +0.03(+0.24%) |
Jul 21, 2014 | 12.01 | 12.01 | 11.95 | 11.99 | 192,256 | -0.01(-0.09%) |
Jul 18, 2014 | 11.91 | 12.01 | 11.91 | 12.00 | 263,181 | +0.05(+0.45%) |
Jul 17, 2014 | 12.02 | 12.02 | 11.93 | 11.95 | 385,424 | -0.06(-0.54%) |
Jul 16, 2014 | 12.03 | 12.03 | 11.96 | 12.01 | 344,689 | +0.02(+0.18%) |
Jul 15, 2014 | 12.01 | 12.01 | 11.94 | 11.99 | 233,348 | +0.02(+0.14%) |
Jul 14, 2014 | 12.03 | 12.03 | 11.97 | 11.97 | 223,857 | -0.04(-0.32%) |
Jul 11, 2014 | 11.98 | 12.01 | 11.96 | 12.01 | 307,786 | +0.02(+0.18%) |
Jul 10, 2014 | 11.95 | 12.00 | 11.94 | 11.99 | 262,382 | -0.02(-0.18%) |
Jul 09, 2014 | 12.02 | 12.02 | 11.97 | 12.01 | 299,075 | +0.02(+0.14%) |
Jul 08, 2014 | 12.00 | 12.03 | 11.96 | 12.00 | 264,253 | +0.01(+0.09%) |
Jul 07, 2014 | 12.03 | 12.04 | 11.96 | 11.98 | 304,692 | -0.03(-0.27%) |
Jul 03, 2014 | 12.04 | 12.02 | 12.02 | 12.02 | 113,896 | -0.03(-0.22%) |
Jul 02, 2014 | 12.12 | 12.13 | 12.03 | 12.04 | 294,562 | -0.08(-0.62%) |
Jul 01, 2014 | 12.14 | 12.15 | 12.09 | 12.12 | 235,631 | +0.02(+0.13%) |
Jun 30, 2014 | 12.03 | 12.10 | 12.03 | 12.10 | 396,172 | +0.03(+0.22%) |
Jun 27, 2014 | 12.05 | 12.08 | 12.02 | 12.08 | 228,527 | +0.03(+0.27%) |
Jun 26, 2014 | 12.07 | 12.07 | 11.99 | 12.04 | 271,355 | +0.01(+0.04%) |
Jun 25, 2014 | 12.02 | 12.04 | 11.99 | 12.04 | 519,419 | +0.03(+0.22%) |
Jun 24, 2014 | 12.02 | 12.06 | 11.99 | 12.01 | 345,499 | +0.00(+0.03%) |
Jun 23, 2014 | 12.02 | 12.03 | 11.98 | 12.01 | 327,530 | -0.01(-0.11%) |
Jun 20, 2014 | 12.04 | 12.09 | 12.01 | 12.02 | 354,104 | -0.03(-0.25%) |
Jun 19, 2014 | 11.98 | 12.05 | 11.97 | 12.05 | 407,042 | +0.07(+0.58%) |
Jun 18, 2014 | 11.94 | 11.98 | 11.92 | 11.98 | 319,140 | +0.05(+0.41%) |
Jun 17, 2014 | 11.93 | 11.94 | 11.90 | 11.93 | 355,328 | +0.01(+0.05%) |
Jun 16, 2014 | 11.92 | 11.94 | 11.90 | 11.93 | 291,167 | +0.02(+0.18%) |
Jun 13, 2014 | 11.87 | 11.91 | 11.85 | 11.91 | 213,093 | +0.06(+0.50%) |
Jun 12, 2014 | 11.93 | 11.99 | 11.81 | 11.85 | 317,459 | -0.01(-0.05%) |
Jun 11, 2014 | 11.93 | 11.93 | 11.85 | 11.85 | 365,401 | -0.05(-0.41%) |
Jun 10, 2014 | 11.95 | 11.95 | 11.90 | 11.90 | 334,436 | -0.06(-0.49%) |
Jun 06, 2014 | 11.94 | 11.96 | 11.94 | 11.96 | 539,058 | +0.03(+0.27%) |
Jun 05, 2014 | 11.89 | 11.93 | 11.84 | 11.93 | 376,332 | +0.08(+0.64%) |
Jun 04, 2014 | 11.84 | 11.85 | 11.79 | 11.85 | 714,345 | +0.01(+0.09%) |
Jun 03, 2014 | 11.88 | 11.89 | 11.83 | 11.84 | 270,286 | -0.03(-0.27%) |
Jun 02, 2014 | 11.84 | 11.91 | 11.84 | 11.87 | 269,566 | +0.00(+0.00%) |
May 30, 2014 | 11.84 | 11.90 | 11.82 | 11.87 | 463,256 | +0.03(+0.23%) |
May 29, 2014 | 11.82 | 11.85 | 11.79 | 11.85 | 315,106 | +0.03(+0.23%) |
May 28, 2014 | 11.82 | 11.82 | 11.76 | 11.82 | 268,780 | +0.03(+0.27%) |
May 27, 2014 | 11.78 | 11.80 | 11.77 | 11.79 | 383,110 | +0.03(+0.27%) |
May 23, 2014 | 11.77 | 11.76 | 11.76 | 11.76 | 235,103 | +0.01(+0.05%) |
May 22, 2014 | 11.73 | 11.76 | 11.70 | 11.75 | 173,242 | +0.05(+0.41%) |
May 21, 2014 | 11.72 | 11.78 | 11.66 | 11.70 | 421,176 | +0.01(+0.11%) |
May 20, 2014 | 11.71 | 11.71 | 11.65 | 11.69 | 366,258 | -0.01(-0.09%) |
May 19, 2014 | 11.71 | 11.77 | 11.69 | 11.70 | 713,710 | -0.02(-0.18%) |
May 16, 2014 | 11.68 | 11.72 | 11.65 | 11.72 | 269,984 | +0.05(+0.46%) |
May 15, 2014 | 11.67 | 11.67 | 11.62 | 11.67 | 387,870 | -0.03(-0.23%) |
May 14, 2014 | 11.69 | 11.71 | 11.65 | 11.69 | 282,109 | +0.02(+0.14%) |
May 13, 2014 | 11.71 | 11.71 | 11.66 | 11.68 | 391,947 | -0.02(-0.18%) |
May 12, 2014 | 11.70 | 11.71 | 11.67 | 11.70 | 368,040 | +0.03(+0.23%) |
May 09, 2014 | 11.70 | 11.70 | 11.65 | 11.67 | 208,046 | -0.01(-0.05%) |
May 08, 2014 | 11.72 | 11.74 | 11.65 | 11.68 | 326,741 | -0.05(-0.44%) |
May 07, 2014 | 11.68 | 11.73 | 11.66 | 11.73 | 427,546 | +0.08(+0.68%) |
May 06, 2014 | 11.69 | 11.69 | 11.63 | 11.65 | 321,201 | -0.04(-0.37%) |
May 05, 2014 | 11.66 | 11.69 | 11.62 | 11.69 | 292,496 | +0.05(+0.46%) |
May 02, 2014 | 11.65 | 11.71 | 11.62 | 11.64 | 290,436 | -0.03(-0.25%) |