Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.31 | 12.37 | 12.24 | 12.34 | 58,495 | +0.04(+0.30%) |
May 28, 2015 | 12.28 | 12.33 | 12.16 | 12.31 | 134,953 | -0.12(-0.95%) |
May 27, 2015 | 12.31 | 12.42 | 12.31 | 12.42 | 57,309 | +0.16(+1.34%) |
May 26, 2015 | 12.40 | 12.40 | 12.23 | 12.26 | 147,728 | -0.33(-2.65%) |
May 22, 2015 | 12.60 | 12.59 | 12.59 | 12.59 | 160,181 | -0.14(-1.06%) |
May 21, 2015 | 12.65 | 12.73 | 12.62 | 12.73 | 93,356 | -0.01(-0.09%) |
May 20, 2015 | 12.72 | 12.75 | 12.67 | 12.74 | 73,258 | +0.02(+0.17%) |
May 19, 2015 | 12.76 | 12.76 | 12.68 | 12.72 | 337,227 | -0.21(-1.65%) |
May 18, 2015 | 12.94 | 12.96 | 12.87 | 12.93 | 127,999 | -0.33(-2.50%) |
May 15, 2015 | 13.12 | 13.27 | 13.08 | 13.26 | 164,602 | +0.03(+0.22%) |
May 14, 2015 | 13.17 | 13.29 | 13.13 | 13.23 | 344,739 | +0.27(+2.04%) |
May 13, 2015 | 12.87 | 13.04 | 12.87 | 12.97 | 222,325 | +0.23(+1.79%) |
May 12, 2015 | 12.70 | 12.77 | 12.70 | 12.74 | 236,702 | +0.01(+0.06%) |
May 11, 2015 | 12.73 | 12.79 | 12.72 | 12.73 | 58,505 | -0.11(-0.86%) |
May 08, 2015 | 12.81 | 12.87 | 12.76 | 12.84 | 137,807 | +0.14(+1.10%) |
May 07, 2015 | 12.59 | 12.73 | 12.55 | 12.70 | 86,972 | +0.19(+1.53%) |
May 06, 2015 | 12.56 | 12.61 | 12.50 | 12.51 | 82,325 | +0.02(+0.15%) |
May 05, 2015 | 12.56 | 12.56 | 12.44 | 12.49 | 35,155 | -0.08(-0.62%) |
May 04, 2015 | 12.59 | 12.62 | 12.54 | 12.57 | 64,088 | +0.03(+0.24%) |
May 01, 2015 | 12.47 | 12.56 | 12.42 | 12.54 | 253,678 | +0.13(+1.01%) |
Apr 30, 2015 | 12.40 | 12.46 | 12.39 | 12.42 | 38,704 | +0.03(+0.24%) |
Apr 29, 2015 | 12.47 | 12.53 | 12.37 | 12.39 | 24,364 | -0.09(-0.70%) |
Apr 28, 2015 | 12.36 | 12.48 | 12.36 | 12.47 | 44,348 | +0.09(+0.76%) |
Apr 27, 2015 | 12.34 | 12.46 | 12.34 | 12.38 | 75,614 | +0.10(+0.84%) |
Apr 24, 2015 | 12.20 | 12.44 | 12.17 | 12.28 | 42,147 | +0.11(+0.91%) |
Apr 23, 2015 | 12.00 | 12.21 | 11.99 | 12.17 | 39,867 | +0.10(+0.85%) |
Apr 22, 2015 | 12.06 | 12.10 | 11.99 | 12.06 | 27,312 | -0.09(-0.73%) |
Apr 21, 2015 | 12.08 | 12.16 | 11.93 | 12.15 | 52,084 | +0.15(+1.29%) |
Apr 20, 2015 | 11.99 | 12.07 | 11.94 | 12.00 | 45,721 | -0.03(-0.25%) |
Apr 17, 2015 | 11.99 | 12.03 | 11.93 | 12.03 | 22,107 | -0.11(-0.91%) |
Apr 16, 2015 | 12.15 | 12.20 | 12.07 | 12.14 | 34,780 | +0.02(+0.18%) |
Apr 15, 2015 | 12.10 | 12.14 | 12.02 | 12.12 | 19,519 | +0.07(+0.61%) |
Apr 14, 2015 | 12.06 | 12.07 | 12.02 | 12.04 | 18,402 | +0.10(+0.83%) |
Apr 13, 2015 | 11.99 | 12.03 | 11.92 | 11.94 | 50,900 | -0.01(-0.09%) |
Apr 10, 2015 | 11.92 | 11.98 | 11.89 | 11.95 | 51,745 | -0.04(-0.37%) |
Apr 09, 2015 | 12.01 | 12.06 | 11.96 | 12.00 | 33,882 | -0.04(-0.37%) |
Apr 08, 2015 | 12.06 | 12.10 | 11.99 | 12.04 | 21,901 | +0.04(+0.31%) |
Apr 07, 2015 | 12.01 | 12.09 | 12.00 | 12.00 | 53,431 | -0.07(-0.55%) |
Apr 06, 2015 | 11.99 | 12.16 | 11.99 | 12.07 | 64,568 | +0.12(+0.98%) |
Apr 02, 2015 | 11.87 | 11.95 | 11.95 | 11.95 | 101,896 | +0.17(+1.44%) |
Apr 01, 2015 | 11.76 | 11.82 | 11.66 | 11.78 | 75,706 | +0.18(+1.52%) |
Mar 31, 2015 | 11.55 | 11.65 | 11.55 | 11.61 | 31,549 | -0.07(-0.57%) |
Mar 30, 2015 | 11.61 | 11.72 | 11.53 | 11.67 | 52,616 | +0.11(+0.95%) |
Mar 27, 2015 | 11.53 | 11.60 | 11.50 | 11.56 | 84,638 | -0.04(-0.38%) |
Mar 26, 2015 | 11.73 | 11.73 | 11.59 | 11.61 | 23,250 | -0.24(-2.05%) |
Mar 25, 2015 | 11.87 | 11.91 | 11.84 | 11.85 | 44,352 | -0.01(-0.12%) |
Mar 24, 2015 | 11.92 | 11.92 | 11.84 | 11.87 | 65,598 | -0.01(-0.12%) |
Mar 23, 2015 | 11.79 | 11.92 | 11.79 | 11.88 | 41,963 | +0.16(+1.38%) |
Mar 20, 2015 | 11.68 | 11.78 | 11.62 | 11.72 | 58,491 | +0.21(+1.85%) |
Mar 19, 2015 | 11.47 | 11.55 | 11.46 | 11.50 | 81,651 | -0.08(-0.70%) |
Mar 18, 2015 | 11.31 | 11.63 | 11.31 | 11.59 | 55,115 | +0.15(+1.29%) |
Mar 17, 2015 | 11.45 | 11.48 | 11.38 | 11.44 | 59,101 | -0.07(-0.58%) |
Mar 16, 2015 | 11.50 | 11.53 | 11.49 | 11.50 | 14,613 | +0.12(+1.03%) |
Mar 13, 2015 | 11.38 | 11.41 | 11.31 | 11.39 | 10,686 | -0.08(-0.71%) |
Mar 12, 2015 | 11.28 | 11.48 | 11.28 | 11.47 | 82,510 | +0.11(+0.97%) |
Mar 11, 2015 | 11.36 | 11.41 | 11.28 | 11.36 | 46,549 | -0.10(-0.84%) |
Mar 10, 2015 | 11.56 | 11.56 | 11.43 | 11.45 | 44,868 | -0.40(-3.35%) |
Mar 09, 2015 | 11.86 | 11.88 | 11.82 | 11.85 | 60,139 | +0.04(+0.37%) |
Mar 06, 2015 | 11.81 | 11.88 | 11.80 | 11.81 | 99,875 | -0.06(-0.50%) |
Mar 05, 2015 | 11.80 | 11.89 | 11.80 | 11.87 | 178,820 | +0.13(+1.07%) |
Mar 04, 2015 | 11.78 | 11.93 | 11.68 | 11.74 | 83,736 | -0.19(-1.60%) |
Mar 03, 2015 | 12.01 | 12.03 | 11.89 | 11.93 | 88,447 | -0.04(-0.31%) |
Mar 02, 2015 | 12.03 | 12.06 | 11.90 | 11.97 | 111,635 | -0.02(-0.15%) |
Feb 27, 2015 | 11.96 | 12.04 | 11.93 | 11.99 | 79,457 | +0.05(+0.40%) |
Feb 26, 2015 | 11.97 | 11.99 | 11.88 | 11.94 | 84,869 | -0.15(-1.22%) |
Feb 25, 2015 | 12.12 | 12.12 | 12.03 | 12.09 | 143,454 | -0.01(-0.12%) |
Feb 24, 2015 | 11.99 | 12.11 | 11.99 | 12.10 | 89,194 | +0.13(+1.04%) |
Feb 23, 2015 | 11.95 | 12.01 | 11.92 | 11.98 | 217,624 | -0.14(-1.15%) |
Feb 20, 2015 | 11.85 | 12.14 | 11.85 | 12.12 | 64,625 | +0.29(+2.43%) |
Feb 19, 2015 | 11.89 | 11.91 | 11.83 | 11.83 | 32,827 | -0.11(-0.92%) |
Feb 18, 2015 | 11.88 | 11.95 | 11.84 | 11.94 | 48,631 | +0.01(+0.12%) |
Feb 17, 2015 | 11.81 | 11.93 | 11.76 | 11.92 | 68,262 | +0.12(+1.00%) |
Feb 13, 2015 | 11.76 | 11.81 | 11.81 | 11.81 | 135,047 | +0.06(+0.50%) |
Feb 12, 2015 | 11.59 | 11.75 | 11.59 | 11.75 | 93,128 | +0.41(+3.64%) |
Feb 11, 2015 | 11.31 | 11.38 | 11.28 | 11.34 | 64,698 | -0.05(-0.45%) |
Feb 10, 2015 | 11.31 | 11.42 | 11.31 | 11.39 | 53,272 | +0.20(+1.80%) |
Feb 09, 2015 | 11.08 | 11.20 | 11.08 | 11.19 | 23,123 | +0.12(+1.04%) |
Feb 06, 2015 | 11.16 | 11.18 | 11.05 | 11.07 | 26,360 | -0.14(-1.25%) |
Feb 05, 2015 | 11.11 | 11.22 | 11.08 | 11.21 | 48,510 | +0.20(+1.81%) |
Feb 04, 2015 | 11.08 | 11.15 | 11.00 | 11.01 | 113,152 | -0.25(-2.22%) |
Feb 03, 2015 | 11.11 | 11.27 | 11.11 | 11.26 | 53,215 | +0.34(+3.10%) |
Feb 02, 2015 | 10.79 | 10.94 | 10.79 | 10.92 | 81,395 | +0.24(+2.27%) |
Jan 30, 2015 | 10.74 | 10.80 | 10.68 | 10.68 | 91,799 | -0.10(-0.89%) |
Jan 29, 2015 | 10.64 | 10.79 | 10.64 | 10.78 | 47,364 | +0.16(+1.53%) |
Jan 28, 2015 | 10.80 | 10.80 | 10.60 | 10.61 | 68,141 | -0.34(-3.08%) |
Jan 27, 2015 | 10.92 | 10.97 | 10.89 | 10.95 | 165,693 | -0.02(-0.21%) |
Jan 26, 2015 | 10.88 | 11.01 | 10.87 | 10.97 | 86,500 | +0.24(+2.26%) |
Jan 23, 2015 | 10.81 | 10.85 | 10.73 | 10.73 | 69,840 | -0.25(-2.28%) |
Jan 22, 2015 | 10.93 | 11.01 | 10.87 | 10.98 | 231,684 | +0.04(+0.34%) |
Jan 21, 2015 | 10.77 | 10.96 | 10.75 | 10.94 | 111,623 | +0.12(+1.09%) |
Jan 20, 2015 | 10.82 | 10.83 | 10.76 | 10.83 | 357,514 | +0.06(+0.55%) |
Jan 16, 2015 | 10.67 | 10.78 | 10.58 | 10.77 | 49,885 | +0.06(+0.55%) |
Jan 15, 2015 | 10.72 | 10.75 | 10.67 | 10.71 | 104,794 | -0.13(-1.22%) |
Jan 14, 2015 | 10.78 | 10.88 | 10.77 | 10.84 | 119,192 | -0.04(-0.34%) |
Jan 13, 2015 | 10.92 | 10.97 | 10.79 | 10.88 | 73,929 | -0.04(-0.39%) |
Jan 12, 2015 | 10.94 | 10.97 | 10.92 | 10.92 | 22,137 | -0.07(-0.62%) |
Jan 09, 2015 | 10.94 | 11.02 | 10.92 | 10.99 | 36,191 | +0.01(+0.07%) |
Jan 08, 2015 | 10.94 | 11.04 | 10.94 | 10.98 | 91,791 | -0.01(-0.13%) |
Jan 07, 2015 | 10.91 | 11.03 | 10.83 | 11.00 | 94,970 | +0.14(+1.29%) |
Jan 06, 2015 | 11.00 | 11.06 | 10.82 | 10.86 | 95,354 | -0.10(-0.94%) |
Jan 05, 2015 | 11.04 | 11.04 | 10.92 | 10.96 | 57,385 | -0.35(-3.06%) |
Jan 02, 2015 | 11.28 | 11.34 | 11.28 | 11.31 | 140,987 | +0.13(+1.19%) |
Dec 31, 2014 | 11.24 | 11.17 | 11.17 | 11.17 | 45,242 | -0.08(-0.72%) |
Dec 30, 2014 | 11.25 | 11.30 | 11.24 | 11.25 | 209,790 | -0.10(-0.91%) |
Dec 29, 2014 | 11.31 | 11.37 | 11.31 | 11.36 | 28,834 | -0.05(-0.45%) |
Dec 26, 2014 | 11.41 | 11.45 | 11.35 | 11.41 | 42,408 | -0.00(-0.00%) |
Dec 24, 2014 | 11.37 | 11.41 | 11.41 | 11.41 | 6,113 | +0.03(+0.26%) |
Dec 23, 2014 | 11.33 | 11.39 | 11.31 | 11.38 | 32,180 | +0.04(+0.32%) |
Dec 22, 2014 | 11.32 | 11.36 | 11.31 | 11.34 | 27,279 | +0.13(+1.12%) |
Dec 19, 2014 | 11.22 | 11.24 | 11.16 | 11.22 | 44,383 | +0.02(+0.20%) |
Dec 18, 2014 | 11.17 | 11.20 | 11.14 | 11.20 | 52,372 | +0.06(+0.53%) |
Dec 17, 2014 | 11.00 | 11.17 | 10.98 | 11.14 | 225,331 | +0.16(+1.43%) |
Dec 16, 2014 | 10.95 | 11.13 | 10.93 | 10.98 | 70,465 | -0.01(-0.13%) |
Dec 15, 2014 | 11.29 | 11.29 | 10.97 | 10.99 | 280,435 | -0.30(-2.66%) |
Dec 12, 2014 | 11.46 | 11.46 | 11.28 | 11.29 | 143,842 | -0.25(-2.16%) |
Dec 11, 2014 | 11.62 | 11.65 | 11.52 | 11.54 | 553,899 | -0.20(-1.68%) |
Dec 10, 2014 | 11.82 | 11.82 | 11.73 | 11.74 | 361,965 | -0.04(-0.37%) |
Dec 09, 2014 | 11.72 | 11.80 | 11.72 | 11.79 | 204,633 | -0.01(-0.06%) |
Dec 08, 2014 | 11.87 | 11.87 | 11.77 | 11.79 | 133,734 | -0.10(-0.86%) |
Dec 05, 2014 | 11.85 | 11.90 | 11.84 | 11.90 | 422,431 | +0.01(+0.12%) |
Dec 04, 2014 | 11.87 | 11.96 | 11.87 | 11.88 | 193,263 | +0.00(+0.00%) |
Dec 03, 2014 | 11.87 | 11.88 | 11.85 | 11.88 | 14,807 | -0.01(-0.09%) |
Dec 02, 2014 | 11.90 | 11.92 | 11.84 | 11.89 | 188,643 | -0.03(-0.28%) |
Dec 01, 2014 | 11.93 | 11.98 | 11.90 | 11.92 | 96,046 | -0.03(-0.25%) |
Nov 28, 2014 | 11.98 | 12.00 | 11.94 | 11.95 | 150,702 | -0.20(-1.63%) |
Nov 26, 2014 | 12.12 | 12.15 | 12.15 | 12.15 | 30,717 | +0.04(+0.36%) |
Nov 25, 2014 | 12.05 | 12.14 | 12.05 | 12.11 | 97,541 | +0.05(+0.43%) |
Nov 24, 2014 | 11.98 | 12.06 | 11.98 | 12.06 | 81,687 | +0.15(+1.29%) |
Nov 21, 2014 | 11.90 | 11.95 | 11.88 | 11.90 | 35,057 | +0.12(+0.99%) |
Nov 20, 2014 | 11.73 | 11.81 | 11.73 | 11.79 | 63,028 | -0.07(-0.62%) |
Nov 19, 2014 | 11.88 | 11.92 | 11.84 | 11.86 | 92,338 | -0.01(-0.12%) |
Nov 18, 2014 | 11.79 | 11.89 | 11.79 | 11.87 | 72,635 | +0.23(+1.95%) |
Nov 17, 2014 | 11.62 | 11.68 | 11.60 | 11.65 | 110,164 | -0.01(-0.12%) |
Nov 14, 2014 | 11.55 | 11.67 | 11.53 | 11.66 | 47,282 | +0.04(+0.36%) |
Nov 13, 2014 | 11.64 | 11.65 | 11.58 | 11.62 | 9,575 | -0.04(-0.36%) |
Nov 12, 2014 | 11.62 | 11.68 | 11.62 | 11.66 | 40,775 | -0.07(-0.56%) |
Nov 11, 2014 | 11.67 | 11.73 | 11.67 | 11.73 | 34,189 | +0.09(+0.82%) |
Nov 10, 2014 | 11.69 | 11.69 | 11.63 | 11.63 | 180,276 | +0.01(+0.06%) |
Nov 07, 2014 | 11.53 | 11.63 | 11.52 | 11.62 | 73,928 | +0.05(+0.44%) |
Nov 06, 2014 | 11.64 | 11.64 | 11.56 | 11.57 | 33,983 | -0.07(-0.57%) |
Nov 05, 2014 | 11.70 | 11.70 | 11.60 | 11.64 | 35,288 | -0.18(-1.55%) |
Nov 04, 2014 | 11.76 | 11.82 | 11.74 | 11.82 | 44,988 | +0.04(+0.37%) |
Nov 03, 2014 | 11.76 | 11.79 | 11.70 | 11.78 | 32,979 | -0.01(-0.06%) |
Oct 31, 2014 | 11.71 | 11.79 | 11.69 | 11.79 | 341,945 | +0.07(+0.56%) |
Oct 30, 2014 | 11.57 | 11.74 | 11.57 | 11.72 | 56,950 | +0.13(+1.14%) |
Oct 29, 2014 | 11.80 | 11.80 | 11.57 | 11.59 | 131,458 | -0.21(-1.80%) |
Oct 28, 2014 | 11.79 | 11.80 | 11.73 | 11.80 | 27,086 | +0.13(+1.13%) |
Oct 27, 2014 | 11.63 | 11.65 | 11.65 | 11.67 | 38,410 | +0.02(+0.19%) |
Oct 24, 2014 | 11.60 | 11.65 | 11.59 | 11.65 | 56,377 | +0.15(+1.34%) |
Oct 23, 2014 | 11.47 | 11.54 | 11.47 | 11.49 | 41,389 | +0.13(+1.16%) |
Oct 22, 2014 | 11.48 | 11.51 | 11.35 | 11.36 | 136,957 | -0.15(-1.34%) |
Oct 21, 2014 | 11.46 | 11.53 | 11.46 | 11.51 | 60,621 | +0.15(+1.29%) |
Oct 20, 2014 | 11.24 | 11.38 | 11.24 | 11.37 | 60,883 | +0.12(+1.04%) |
Oct 17, 2014 | 11.32 | 11.32 | 11.24 | 11.25 | 86,251 | +0.21(+1.86%) |
Oct 16, 2014 | 10.85 | 11.13 | 10.81 | 11.05 | 141,451 | -0.14(-1.24%) |
Oct 15, 2014 | 11.18 | 11.19 | 11.01 | 11.18 | 87,863 | -0.04(-0.33%) |
Oct 14, 2014 | 11.31 | 11.31 | 11.21 | 11.22 | 101,282 | +0.03(+0.26%) |
Oct 13, 2014 | 11.38 | 11.45 | 11.19 | 11.19 | 158,218 | +0.05(+0.46%) |
Oct 10, 2014 | 11.19 | 11.27 | 11.13 | 11.14 | 113,887 | -0.19(-1.68%) |
Oct 09, 2014 | 11.47 | 11.49 | 11.29 | 11.33 | 93,001 | -0.29(-2.52%) |
Oct 08, 2014 | 11.47 | 11.66 | 11.43 | 11.62 | 114,646 | +0.14(+1.21%) |
Oct 07, 2014 | 11.56 | 11.60 | 11.47 | 11.49 | 128,542 | -0.19(-1.63%) |
Oct 06, 2014 | 11.62 | 11.68 | 11.58 | 11.68 | 69,239 | +0.07(+0.63%) |
Oct 03, 2014 | 11.57 | 11.61 | 11.52 | 11.60 | 182,406 | -0.08(-0.69%) |
Oct 02, 2014 | 11.67 | 11.76 | 11.60 | 11.68 | 187,993 | -0.06(-0.50%) |
Oct 01, 2014 | 11.81 | 11.81 | 11.71 | 11.74 | 76,361 | -0.07(-0.56%) |
Sep 30, 2014 | 11.80 | 11.86 | 11.76 | 11.81 | 58,791 | -0.10(-0.80%) |
Sep 29, 2014 | 11.86 | 11.92 | 11.85 | 11.90 | 48,542 | -0.08(-0.67%) |
Sep 26, 2014 | 11.95 | 12.01 | 11.92 | 11.98 | 302,459 | -0.09(-0.73%) |
Sep 25, 2014 | 12.12 | 12.12 | 12.05 | 12.07 | 42,648 | -0.08(-0.66%) |
Sep 24, 2014 | 12.14 | 12.17 | 12.10 | 12.15 | 57,915 | -0.07(-0.60%) |
Sep 23, 2014 | 12.22 | 12.25 | 12.20 | 12.22 | 169,146 | -0.19(-1.53%) |
Sep 22, 2014 | 12.47 | 12.47 | 12.38 | 12.42 | 51,403 | -0.05(-0.41%) |
Sep 19, 2014 | 12.58 | 12.58 | 12.47 | 12.47 | 85,047 | -0.07(-0.58%) |
Sep 18, 2014 | 12.54 | 12.57 | 12.53 | 12.54 | 31,252 | +0.07(+0.53%) |
Sep 17, 2014 | 12.52 | 12.55 | 12.43 | 12.47 | 100,751 | +0.01(+0.06%) |
Sep 16, 2014 | 12.39 | 12.47 | 12.36 | 12.47 | 166,705 | -0.09(-0.70%) |
Sep 15, 2014 | 12.57 | 12.58 | 12.53 | 12.55 | 75,437 | -0.04(-0.35%) |
Sep 12, 2014 | 12.61 | 12.65 | 12.60 | 12.60 | 46,827 | -0.07(-0.52%) |
Sep 11, 2014 | 12.69 | 12.71 | 12.64 | 12.66 | 29,539 | -0.07(-0.52%) |
Sep 10, 2014 | 12.72 | 12.73 | 12.68 | 12.73 | 45,783 | +0.00(+0.00%) |
Sep 09, 2014 | 12.75 | 12.77 | 12.71 | 12.73 | 70,600 | +0.00(+0.00%) |
Sep 08, 2014 | 12.81 | 12.84 | 12.72 | 12.73 | 197,221 | -0.21(-1.59%) |
Sep 05, 2014 | 12.86 | 12.94 | 12.86 | 12.94 | 47,734 | +0.10(+0.80%) |
Sep 04, 2014 | 12.86 | 12.91 | 12.80 | 12.83 | 63,494 | -0.10(-0.74%) |
Sep 03, 2014 | 12.96 | 12.97 | 12.91 | 12.93 | 91,046 | +0.14(+1.09%) |
Sep 02, 2014 | 12.83 | 12.83 | 12.75 | 12.79 | 72,441 | -0.05(-0.40%) |
Aug 29, 2014 | 12.76 | 12.84 | 12.84 | 12.84 | 193,863 | +0.00(+0.00%) |
Aug 28, 2014 | 12.88 | 12.88 | 12.82 | 12.84 | 87,351 | -0.23(-1.74%) |
Aug 27, 2014 | 13.06 | 13.10 | 13.04 | 13.07 | 36,503 | +0.09(+0.68%) |
Aug 26, 2014 | 13.05 | 13.07 | 12.97 | 12.98 | 34,092 | +0.02(+0.17%) |
Aug 25, 2014 | 12.94 | 12.99 | 12.94 | 12.96 | 81,406 | +0.03(+0.23%) |
Aug 22, 2014 | 12.97 | 12.97 | 12.89 | 12.93 | 41,500 | -0.05(-0.40%) |
Aug 21, 2014 | 12.98 | 13.00 | 12.94 | 12.98 | 38,092 | +0.12(+0.97%) |
Aug 20, 2014 | 12.88 | 12.89 | 12.81 | 12.85 | 57,057 | -0.11(-0.85%) |
Aug 19, 2014 | 12.96 | 12.96 | 12.94 | 12.96 | 25,906 | +0.01(+0.11%) |
Aug 18, 2014 | 12.98 | 12.98 | 12.91 | 12.95 | 94,500 | +0.08(+0.63%) |
Aug 15, 2014 | 13.02 | 13.05 | 12.76 | 12.87 | 118,858 | -0.07(-0.51%) |
Aug 14, 2014 | 12.94 | 12.96 | 12.89 | 12.94 | 166,677 | +0.10(+0.74%) |
Aug 13, 2014 | 12.88 | 12.90 | 12.84 | 12.84 | 76,448 | +0.04(+0.34%) |
Aug 12, 2014 | 12.80 | 12.80 | 12.75 | 12.80 | 37,740 | -0.04(-0.29%) |
Aug 11, 2014 | 12.85 | 12.89 | 12.82 | 12.83 | 88,736 | +0.05(+0.40%) |
Aug 08, 2014 | 12.66 | 12.74 | 12.66 | 12.78 | 122,775 | +0.13(+1.04%) |
Aug 07, 2014 | 12.69 | 12.75 | 12.63 | 12.65 | 93,985 | -0.04(-0.29%) |
Aug 06, 2014 | 12.60 | 12.72 | 12.60 | 12.69 | 115,530 | +0.02(+0.17%) |
Aug 05, 2014 | 12.84 | 12.84 | 12.65 | 12.66 | 125,094 | -0.29(-2.21%) |
Aug 04, 2014 | 12.91 | 12.99 | 12.88 | 12.95 | 177,715 | -0.03(-0.23%) |
Aug 01, 2014 | 12.98 | 13.05 | 12.93 | 12.98 | 140,132 | -0.10(-0.78%) |
Jul 31, 2014 | 13.16 | 13.16 | 13.04 | 13.08 | 207,832 | -0.23(-1.76%) |
Jul 30, 2014 | 13.32 | 13.33 | 13.25 | 13.32 | 39,438 | -0.04(-0.27%) |
Jul 29, 2014 | 13.40 | 13.41 | 13.34 | 13.35 | 104,557 | -0.04(-0.27%) |
Jul 28, 2014 | 13.43 | 13.44 | 13.36 | 13.39 | 172,523 | -0.16(-1.19%) |
Jul 25, 2014 | 13.57 | 13.59 | 13.51 | 13.55 | 91,295 | -0.03(-0.22%) |
Jul 24, 2014 | 13.59 | 13.60 | 13.55 | 13.58 | 65,983 | -0.03(-0.22%) |
Jul 23, 2014 | 13.59 | 13.61 | 13.57 | 13.61 | 82,679 | +0.10(+0.70%) |
Jul 22, 2014 | 13.57 | 13.57 | 13.51 | 13.51 | 80,952 | -0.07(-0.54%) |
Jul 21, 2014 | 13.52 | 13.59 | 13.51 | 13.59 | 138,718 | -0.06(-0.43%) |
Jul 18, 2014 | 13.59 | 13.68 | 13.59 | 13.65 | 69,682 | +0.02(+0.16%) |
Jul 17, 2014 | 13.72 | 13.76 | 13.62 | 13.62 | 104,564 | -0.16(-1.17%) |
Jul 16, 2014 | 13.81 | 13.81 | 13.76 | 13.79 | 49,243 | +0.06(+0.43%) |
Jul 15, 2014 | 13.84 | 13.87 | 13.68 | 13.73 | 68,170 | -0.18(-1.32%) |
Jul 14, 2014 | 13.85 | 13.97 | 13.85 | 13.91 | 145,099 | +0.18(+1.28%) |
Jul 11, 2014 | 13.68 | 13.76 | 13.68 | 13.73 | 116,511 | +0.04(+0.32%) |
Jul 10, 2014 | 13.57 | 13.71 | 13.54 | 13.69 | 75,201 | -0.16(-1.16%) |
Jul 09, 2014 | 13.74 | 13.86 | 13.74 | 13.85 | 186,672 | +0.08(+0.59%) |
Jul 08, 2014 | 13.72 | 13.78 | 13.64 | 13.77 | 111,960 | -0.24(-1.73%) |
Jul 07, 2014 | 13.96 | 14.02 | 13.92 | 14.01 | 231,308 | -0.42(-2.89%) |
Jul 03, 2014 | 14.39 | 14.43 | 14.43 | 14.43 | 26,075 | +0.01(+0.10%) |
Jul 02, 2014 | 14.38 | 14.43 | 14.32 | 14.42 | 49,869 | +0.06(+0.41%) |
Jul 01, 2014 | 14.39 | 14.39 | 14.36 | 14.36 | 36,663 | +0.01(+0.10%) |
Jun 30, 2014 | 14.28 | 14.35 | 14.24 | 14.34 | 75,558 | +0.02(+0.15%) |
Jun 27, 2014 | 14.20 | 14.32 | 14.20 | 14.32 | 135,016 | +0.06(+0.41%) |
Jun 26, 2014 | 14.25 | 14.28 | 14.18 | 14.26 | 44,426 | +0.04(+0.26%) |
Jun 25, 2014 | 14.26 | 14.26 | 14.11 | 14.22 | 76,963 | +0.04(+0.28%) |
Jun 24, 2014 | 14.31 | 14.31 | 14.16 | 14.19 | 124,830 | -0.18(-1.24%) |
Jun 23, 2014 | 14.41 | 14.41 | 14.28 | 14.36 | 1,800,974 | -0.13(-0.89%) |
Jun 20, 2014 | 14.51 | 14.52 | 14.44 | 14.49 | 255,518 | -0.15(-1.02%) |
Jun 19, 2014 | 14.69 | 14.73 | 14.62 | 14.64 | 1,418,503 | +0.02(+0.15%) |
Jun 18, 2014 | 14.47 | 14.62 | 14.47 | 14.62 | 15,035 | +0.11(+0.79%) |
Jun 17, 2014 | 14.46 | 14.51 | 14.44 | 14.51 | 19,454 | +0.01(+0.05%) |
Jun 16, 2014 | 14.48 | 14.53 | 14.47 | 14.50 | 66,876 | +0.03(+0.20%) |
Jun 13, 2014 | 14.44 | 14.49 | 14.41 | 14.47 | 392,629 | -0.01(-0.10%) |
Jun 12, 2014 | 14.46 | 14.52 | 14.44 | 14.48 | 36,194 | +0.07(+0.49%) |
Jun 11, 2014 | 14.42 | 14.45 | 14.39 | 14.41 | 151,108 | -0.14(-0.93%) |
Jun 10, 2014 | 14.51 | 14.56 | 14.50 | 14.55 | 38,569 | -0.04(-0.29%) |
Jun 06, 2014 | 14.54 | 14.62 | 14.53 | 14.59 | 147,438 | +0.11(+0.74%) |
Jun 05, 2014 | 14.34 | 14.51 | 14.30 | 14.49 | 125,685 | +0.24(+1.65%) |
Jun 04, 2014 | 14.21 | 14.26 | 14.18 | 14.25 | 35,075 | +0.01(+0.10%) |
Jun 03, 2014 | 14.28 | 14.34 | 14.24 | 14.24 | 188,655 | -0.08(-0.55%) |