Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.11 | 10.19 | 10.07 | 10.19 | 66,737 | +0.08(+0.79%) |
Sep 29, 2015 | 10.18 | 10.18 | 10.02 | 10.11 | 94,549 | -0.11(-1.08%) |
Sep 28, 2015 | 10.42 | 10.44 | 10.22 | 10.22 | 31,167 | -0.26(-2.48%) |
Sep 25, 2015 | 10.48 | 10.53 | 10.46 | 10.48 | 28,003 | -0.02(-0.19%) |
Sep 24, 2015 | 10.54 | 10.54 | 10.50 | 10.50 | 16,246 | -0.07(-0.66%) |
Sep 23, 2015 | 10.55 | 10.64 | 10.53 | 10.57 | 21,777 | +0.02(+0.19%) |
Sep 22, 2015 | 10.55 | 10.56 | 10.50 | 10.55 | 26,317 | -0.06(-0.56%) |
Sep 21, 2015 | 10.54 | 10.63 | 10.54 | 10.61 | 23,643 | +0.01(+0.09%) |
Sep 18, 2015 | 10.62 | 10.65 | 10.58 | 10.60 | 23,753 | -0.06(-0.56%) |
Sep 17, 2015 | 10.58 | 10.71 | 10.58 | 10.66 | 46,828 | +0.07(+0.66%) |
Sep 16, 2015 | 10.65 | 10.68 | 10.55 | 10.59 | 49,934 | -0.03(-0.28%) |
Sep 15, 2015 | 10.59 | 10.64 | 10.58 | 10.62 | 30,567 | +0.00(+0.00%) |
Sep 14, 2015 | 10.69 | 10.69 | 10.62 | 10.62 | 24,183 | -0.07(-0.65%) |
Sep 11, 2015 | 10.74 | 10.79 | 10.69 | 10.69 | 66,536 | -0.13(-1.20%) |
Sep 10, 2015 | 10.85 | 10.88 | 10.80 | 10.82 | 36,320 | +0.00(+0.00%) |
Sep 09, 2015 | 10.85 | 10.90 | 10.80 | 10.82 | 30,182 | -0.03(-0.28%) |
Sep 08, 2015 | 10.86 | 10.88 | 10.83 | 10.85 | 58,279 | -0.01(-0.09%) |
Sep 04, 2015 | 10.81 | 10.86 | 10.86 | 10.86 | 41,800 | +0.04(+0.37%) |
Sep 03, 2015 | 10.86 | 10.86 | 10.79 | 10.82 | 33,904 | -0.02(-0.18%) |
Sep 02, 2015 | 10.73 | 10.84 | 10.69 | 10.84 | 32,131 | +0.10(+0.93%) |
Sep 01, 2015 | 10.63 | 10.74 | 10.61 | 10.74 | 49,250 | +0.11(+1.03%) |
Aug 31, 2015 | 10.65 | 10.69 | 10.58 | 10.63 | 37,916 | -0.02(-0.19%) |
Aug 28, 2015 | 10.62 | 10.67 | 10.60 | 10.65 | 42,017 | +0.03(+0.28%) |
Aug 27, 2015 | 10.60 | 10.66 | 10.58 | 10.62 | 50,921 | +0.04(+0.39%) |
Aug 26, 2015 | 10.58 | 10.62 | 10.51 | 10.58 | 58,188 | +0.06(+0.56%) |
Aug 25, 2015 | 10.42 | 10.53 | 10.36 | 10.52 | 47,060 | +0.25(+2.43%) |
Aug 24, 2015 | 10.35 | 10.52 | 10.15 | 10.27 | 204,025 | -0.34(-3.20%) |
Aug 21, 2015 | 10.67 | 10.74 | 10.60 | 10.61 | 157,873 | -0.13(-1.21%) |
Aug 20, 2015 | 10.74 | 10.76 | 10.73 | 10.74 | 44,978 | -0.09(-0.83%) |
Aug 19, 2015 | 10.79 | 10.83 | 10.77 | 10.83 | 34,374 | +0.00(+0.00%) |
Aug 18, 2015 | 10.78 | 10.83 | 10.72 | 10.83 | 31,327 | +0.02(+0.19%) |
Aug 17, 2015 | 10.78 | 10.83 | 10.77 | 10.81 | 66,891 | +0.01(+0.09%) |
Aug 14, 2015 | 10.79 | 10.87 | 10.74 | 10.80 | 55,901 | +0.01(+0.09%) |
Aug 13, 2015 | 10.83 | 10.83 | 10.77 | 10.79 | 37,688 | -0.13(-1.19%) |
Aug 12, 2015 | 10.90 | 10.92 | 10.76 | 10.92 | 79,506 | -0.02(-0.18%) |
Aug 11, 2015 | 10.91 | 10.94 | 10.84 | 10.94 | 43,831 | -0.02(-0.18%) |
Aug 10, 2015 | 10.96 | 11.00 | 10.93 | 10.96 | 51,334 | -0.02(-0.18%) |
Aug 07, 2015 | 11.02 | 11.05 | 10.98 | 10.98 | 27,026 | -0.08(-0.72%) |
Aug 06, 2015 | 11.14 | 11.14 | 11.06 | 11.06 | 41,607 | -0.11(-0.98%) |
Aug 05, 2015 | 11.22 | 11.25 | 11.17 | 11.17 | 31,593 | -0.06(-0.53%) |
Aug 04, 2015 | 11.21 | 11.26 | 11.20 | 11.23 | 49,112 | -0.01(-0.09%) |
Aug 03, 2015 | 11.25 | 11.32 | 11.23 | 11.24 | 48,455 | -0.03(-0.27%) |
Jul 31, 2015 | 11.24 | 11.30 | 11.23 | 11.27 | 42,334 | +0.02(+0.18%) |
Jul 30, 2015 | 11.25 | 11.25 | 11.21 | 11.25 | 32,607 | +0.03(+0.27%) |
Jul 29, 2015 | 11.15 | 11.24 | 11.15 | 11.22 | 30,074 | +0.07(+0.63%) |
Jul 28, 2015 | 11.10 | 11.17 | 11.10 | 11.15 | 38,810 | +0.09(+0.81%) |
Jul 27, 2015 | 11.12 | 11.12 | 11.02 | 11.06 | 52,240 | -0.07(-0.63%) |
Jul 24, 2015 | 11.17 | 11.20 | 11.12 | 11.13 | 21,348 | -0.10(-0.89%) |
Jul 23, 2015 | 11.30 | 11.31 | 11.12 | 11.23 | 62,242 | -0.03(-0.27%) |
Jul 22, 2015 | 11.43 | 11.43 | 11.23 | 11.26 | 67,919 | -0.19(-1.66%) |
Jul 21, 2015 | 11.43 | 11.45 | 11.40 | 11.45 | 24,473 | -0.03(-0.26%) |
Jul 20, 2015 | 11.51 | 11.55 | 11.48 | 11.48 | 52,316 | -0.05(-0.43%) |
Jul 17, 2015 | 11.58 | 11.58 | 11.50 | 11.53 | 33,533 | -0.06(-0.52%) |
Jul 16, 2015 | 11.52 | 11.61 | 11.49 | 11.59 | 69,788 | +0.07(+0.61%) |
Jul 15, 2015 | 11.50 | 11.56 | 11.50 | 11.52 | 58,038 | +0.02(+0.17%) |
Jul 14, 2015 | 11.55 | 11.56 | 11.50 | 11.50 | 58,800 | -0.07(-0.61%) |
Jul 13, 2015 | 11.65 | 11.65 | 11.54 | 11.57 | 34,641 | -0.11(-0.94%) |
Jul 10, 2015 | 11.62 | 11.70 | 11.61 | 11.68 | 32,073 | +0.14(+1.21%) |
Jul 09, 2015 | 11.61 | 11.61 | 11.54 | 11.54 | 42,793 | +0.01(+0.09%) |
Jul 08, 2015 | 11.61 | 11.61 | 11.53 | 11.53 | 32,584 | -0.14(-1.20%) |
Jul 07, 2015 | 11.66 | 11.71 | 11.56 | 11.67 | 50,772 | -0.01(-0.09%) |
Jul 06, 2015 | 11.68 | 11.71 | 11.66 | 11.68 | 25,292 | -0.07(-0.60%) |
Jul 02, 2015 | 11.74 | 11.75 | 11.75 | 11.75 | 42,200 | +0.04(+0.34%) |
Jul 01, 2015 | 11.79 | 11.79 | 11.71 | 11.71 | 47,770 | -0.07(-0.59%) |
Jun 30, 2015 | 11.63 | 11.78 | 11.61 | 11.78 | 94,019 | +0.16(+1.38%) |
Jun 29, 2015 | 11.71 | 11.71 | 11.60 | 11.62 | 60,358 | -0.09(-0.77%) |
Jun 26, 2015 | 11.76 | 11.76 | 11.71 | 11.71 | 81,348 | -0.07(-0.59%) |
Jun 25, 2015 | 11.88 | 11.88 | 11.77 | 11.78 | 74,412 | -0.05(-0.42%) |
Jun 24, 2015 | 11.91 | 11.95 | 11.83 | 11.83 | 69,133 | -0.11(-0.92%) |
Jun 23, 2015 | 11.90 | 11.94 | 11.86 | 11.94 | 18,481 | +0.06(+0.51%) |
Jun 22, 2015 | 11.95 | 11.97 | 11.86 | 11.88 | 29,188 | -0.07(-0.59%) |
Jun 19, 2015 | 11.92 | 11.95 | 11.91 | 11.95 | 25,990 | +0.01(+0.08%) |
Jun 18, 2015 | 11.89 | 11.95 | 11.89 | 11.94 | 24,431 | +0.05(+0.42%) |
Jun 17, 2015 | 11.93 | 11.95 | 11.88 | 11.89 | 34,605 | -0.08(-0.67%) |
Jun 16, 2015 | 11.95 | 11.97 | 11.90 | 11.97 | 53,012 | -0.02(-0.17%) |
Jun 15, 2015 | 11.87 | 11.99 | 11.87 | 11.99 | 30,932 | -0.01(-0.08%) |
Jun 12, 2015 | 12.02 | 12.02 | 11.98 | 12.00 | 37,792 | -0.02(-0.17%) |
Jun 11, 2015 | 12.05 | 12.06 | 12.02 | 12.02 | 54,211 | -0.07(-0.58%) |
Jun 10, 2015 | 12.08 | 12.10 | 12.05 | 12.09 | 40,737 | -0.01(-0.08%) |
Jun 09, 2015 | 12.10 | 12.15 | 12.09 | 12.10 | 47,496 | -0.03(-0.25%) |
Jun 08, 2015 | 12.12 | 12.15 | 12.12 | 12.13 | 32,577 | -0.02(-0.16%) |
Jun 05, 2015 | 12.19 | 12.19 | 12.09 | 12.15 | 29,865 | -0.06(-0.49%) |
Jun 04, 2015 | 12.23 | 12.25 | 12.20 | 12.21 | 34,875 | -0.04(-0.33%) |
Jun 03, 2015 | 12.27 | 12.28 | 12.23 | 12.25 | 39,459 | -0.02(-0.16%) |
Jun 02, 2015 | 12.23 | 12.27 | 12.23 | 12.27 | 15,935 | +0.01(+0.08%) |
Jun 01, 2015 | 12.26 | 12.30 | 12.24 | 12.26 | 60,138 | +0.00(+0.00%) |
May 29, 2015 | 12.28 | 12.29 | 12.25 | 12.26 | 45,452 | +0.00(+0.00%) |
May 28, 2015 | 12.22 | 12.27 | 12.20 | 12.26 | 37,946 | +0.02(+0.16%) |
May 27, 2015 | 12.23 | 12.27 | 12.17 | 12.24 | 40,492 | +0.03(+0.25%) |
May 26, 2015 | 12.27 | 12.27 | 12.21 | 12.21 | 65,738 | -0.02(-0.16%) |
May 22, 2015 | 12.24 | 12.23 | 12.23 | 12.23 | 36,000 | -0.01(-0.08%) |
May 21, 2015 | 12.21 | 12.28 | 12.21 | 12.24 | 56,869 | +0.01(+0.08%) |
May 20, 2015 | 12.30 | 12.30 | 12.22 | 12.23 | 34,911 | -0.05(-0.41%) |
May 19, 2015 | 12.27 | 12.28 | 12.25 | 12.28 | 16,623 | -0.02(-0.16%) |
May 18, 2015 | 12.28 | 12.30 | 12.24 | 12.30 | 44,029 | +0.00(+0.00%) |
May 15, 2015 | 12.32 | 12.32 | 12.28 | 12.30 | 42,742 | -0.02(-0.16%) |
May 14, 2015 | 12.27 | 12.34 | 12.27 | 12.32 | 42,104 | +0.04(+0.33%) |
May 13, 2015 | 12.30 | 12.30 | 12.25 | 12.28 | 36,174 | -0.10(-0.81%) |
May 12, 2015 | 12.38 | 12.38 | 12.32 | 12.38 | 64,689 | -0.02(-0.16%) |
May 11, 2015 | 12.42 | 12.42 | 12.36 | 12.40 | 37,123 | -0.06(-0.48%) |
May 08, 2015 | 12.40 | 12.46 | 12.38 | 12.46 | 86,137 | +0.08(+0.65%) |
May 07, 2015 | 12.38 | 12.40 | 12.37 | 12.38 | 56,127 | +0.00(+0.00%) |
May 06, 2015 | 12.41 | 12.43 | 12.37 | 12.38 | 60,215 | -0.05(-0.40%) |
May 05, 2015 | 12.44 | 12.47 | 12.39 | 12.43 | 101,009 | -0.04(-0.32%) |
May 04, 2015 | 12.52 | 12.52 | 12.45 | 12.47 | 69,809 | -0.05(-0.40%) |
May 01, 2015 | 12.52 | 12.52 | 12.46 | 12.52 | 41,559 | +0.05(+0.40%) |
Apr 30, 2015 | 12.52 | 12.52 | 12.45 | 12.47 | 49,180 | -0.04(-0.32%) |
Apr 29, 2015 | 12.54 | 12.55 | 12.47 | 12.51 | 54,465 | -0.04(-0.32%) |
Apr 28, 2015 | 12.51 | 12.56 | 12.51 | 12.55 | 26,191 | -0.01(-0.08%) |
Apr 27, 2015 | 12.63 | 12.63 | 12.56 | 12.56 | 24,643 | -0.04(-0.32%) |
Apr 24, 2015 | 12.59 | 12.64 | 12.58 | 12.60 | 41,461 | -0.01(-0.08%) |
Apr 23, 2015 | 12.62 | 12.63 | 12.61 | 12.61 | 47,216 | +0.00(+0.00%) |
Apr 22, 2015 | 12.60 | 12.61 | 12.55 | 12.61 | 49,614 | +0.01(+0.08%) |
Apr 21, 2015 | 12.55 | 12.60 | 12.53 | 12.60 | 60,312 | +0.03(+0.24%) |
Apr 20, 2015 | 12.55 | 12.57 | 12.52 | 12.57 | 74,458 | +0.07(+0.56%) |
Apr 17, 2015 | 12.55 | 12.55 | 12.50 | 12.50 | 24,480 | -0.05(-0.40%) |
Apr 16, 2015 | 12.51 | 12.55 | 12.51 | 12.55 | 28,627 | +0.02(+0.16%) |
Apr 15, 2015 | 12.51 | 12.55 | 12.50 | 12.53 | 19,083 | -0.01(-0.08%) |
Apr 14, 2015 | 12.48 | 12.54 | 12.47 | 12.54 | 38,164 | +0.05(+0.38%) |
Apr 13, 2015 | 12.59 | 12.59 | 12.49 | 12.49 | 26,857 | -0.14(-1.09%) |
Apr 10, 2015 | 12.64 | 12.64 | 12.57 | 12.63 | 33,210 | +0.04(+0.32%) |
Apr 09, 2015 | 12.57 | 12.59 | 12.54 | 12.59 | 51,857 | +0.08(+0.64%) |
Apr 08, 2015 | 12.51 | 12.53 | 12.47 | 12.51 | 41,825 | -0.01(-0.08%) |
Apr 07, 2015 | 12.43 | 12.52 | 12.43 | 12.52 | 43,768 | +0.05(+0.40%) |
Apr 06, 2015 | 12.45 | 12.47 | 12.38 | 12.47 | 37,734 | +0.01(+0.08%) |
Apr 02, 2015 | 12.38 | 12.46 | 12.46 | 12.46 | 44,600 | +0.06(+0.48%) |
Apr 01, 2015 | 12.34 | 12.40 | 12.33 | 12.40 | 54,643 | +0.06(+0.49%) |
Mar 31, 2015 | 12.43 | 12.46 | 12.34 | 12.34 | 55,383 | -0.12(-0.96%) |
Mar 30, 2015 | 12.36 | 12.46 | 12.36 | 12.46 | 23,538 | +0.10(+0.81%) |
Mar 27, 2015 | 12.37 | 12.40 | 12.36 | 12.36 | 45,308 | +0.00(+0.00%) |
Mar 26, 2015 | 12.41 | 12.42 | 12.36 | 12.36 | 46,972 | -0.03(-0.24%) |
Mar 25, 2015 | 12.42 | 12.48 | 12.39 | 12.39 | 34,093 | -0.05(-0.40%) |
Mar 24, 2015 | 12.48 | 12.50 | 12.44 | 12.44 | 34,386 | -0.02(-0.16%) |
Mar 23, 2015 | 12.48 | 12.52 | 12.44 | 12.46 | 48,571 | +0.00(+0.00%) |
Mar 20, 2015 | 12.40 | 12.46 | 12.38 | 12.46 | 38,695 | +0.11(+0.89%) |
Mar 19, 2015 | 12.30 | 12.38 | 12.26 | 12.35 | 104,901 | +0.01(+0.08%) |
Mar 18, 2015 | 12.25 | 12.37 | 12.19 | 12.34 | 86,710 | +0.09(+0.73%) |
Mar 17, 2015 | 12.36 | 12.36 | 12.25 | 12.25 | 31,539 | -0.14(-1.13%) |
Mar 16, 2015 | 12.48 | 12.48 | 12.39 | 12.39 | 37,922 | -0.05(-0.40%) |
Mar 13, 2015 | 12.50 | 12.51 | 12.43 | 12.44 | 27,293 | -0.06(-0.48%) |
Mar 12, 2015 | 12.56 | 12.56 | 12.50 | 12.50 | 35,328 | -0.12(-0.95%) |
Mar 11, 2015 | 12.54 | 12.62 | 12.53 | 12.62 | 49,784 | +0.06(+0.48%) |
Mar 10, 2015 | 12.60 | 12.60 | 12.55 | 12.56 | 31,388 | -0.06(-0.48%) |
Mar 09, 2015 | 12.61 | 12.65 | 12.61 | 12.62 | 18,462 | -0.01(-0.08%) |
Mar 06, 2015 | 12.71 | 12.71 | 12.62 | 12.63 | 28,529 | -0.12(-0.94%) |
Mar 05, 2015 | 12.75 | 12.77 | 12.72 | 12.75 | 39,366 | +0.00(+0.00%) |
Mar 04, 2015 | 12.76 | 12.77 | 12.73 | 12.75 | 31,005 | -0.02(-0.16%) |
Mar 03, 2015 | 12.76 | 12.78 | 12.75 | 12.77 | 32,412 | -0.02(-0.16%) |
Mar 02, 2015 | 12.80 | 12.82 | 12.79 | 12.79 | 40,859 | -0.03(-0.23%) |
Feb 27, 2015 | 12.75 | 12.82 | 12.75 | 12.82 | 27,350 | +0.04(+0.31%) |
Feb 26, 2015 | 12.81 | 12.82 | 12.70 | 12.78 | 34,452 | -0.01(-0.04%) |
Feb 25, 2015 | 12.76 | 12.79 | 12.76 | 12.79 | 22,084 | +0.04(+0.28%) |
Feb 24, 2015 | 12.65 | 12.75 | 12.63 | 12.75 | 37,554 | +0.13(+1.03%) |
Feb 23, 2015 | 12.64 | 12.69 | 12.62 | 12.62 | 53,345 | -0.07(-0.55%) |
Feb 20, 2015 | 12.56 | 12.69 | 12.52 | 12.69 | 38,897 | +0.11(+0.87%) |
Feb 19, 2015 | 12.55 | 12.59 | 12.52 | 12.58 | 21,744 | +0.03(+0.24%) |
Feb 18, 2015 | 12.50 | 12.56 | 12.49 | 12.55 | 38,208 | +0.01(+0.08%) |
Feb 17, 2015 | 12.53 | 12.60 | 12.50 | 12.54 | 63,670 | -0.02(-0.16%) |
Feb 13, 2015 | 12.54 | 12.56 | 12.56 | 12.56 | 90,800 | +0.03(+0.24%) |
Feb 12, 2015 | 12.59 | 12.59 | 12.53 | 12.53 | 33,899 | -0.09(-0.71%) |
Feb 11, 2015 | 12.57 | 12.64 | 12.55 | 12.62 | 53,830 | +0.00(+0.00%) |
Feb 10, 2015 | 12.53 | 12.65 | 12.53 | 12.62 | 102,927 | +0.09(+0.72%) |
Feb 09, 2015 | 12.51 | 12.58 | 12.51 | 12.53 | 33,962 | +0.00(+0.00%) |
Feb 06, 2015 | 12.48 | 12.54 | 12.46 | 12.53 | 63,279 | +0.03(+0.24%) |
Feb 05, 2015 | 12.40 | 12.50 | 12.40 | 12.50 | 81,259 | +0.12(+0.97%) |
Feb 04, 2015 | 12.33 | 12.43 | 12.33 | 12.38 | 69,877 | -0.01(-0.08%) |
Feb 03, 2015 | 12.33 | 12.43 | 12.32 | 12.39 | 52,680 | +0.04(+0.32%) |
Feb 02, 2015 | 12.39 | 12.41 | 12.29 | 12.35 | 53,676 | -0.03(-0.24%) |
Jan 30, 2015 | 12.40 | 12.40 | 12.33 | 12.38 | 26,065 | -0.03(-0.24%) |
Jan 29, 2015 | 12.28 | 12.41 | 12.28 | 12.41 | 36,124 | +0.09(+0.73%) |
Jan 28, 2015 | 12.29 | 12.32 | 12.25 | 12.32 | 56,747 | +0.05(+0.41%) |
Jan 27, 2015 | 12.30 | 12.33 | 12.26 | 12.27 | 72,161 | -0.02(-0.16%) |
Jan 26, 2015 | 12.26 | 12.34 | 12.24 | 12.29 | 94,507 | +0.00(+0.00%) |
Jan 23, 2015 | 12.29 | 12.32 | 12.26 | 12.29 | 38,010 | +0.03(+0.24%) |
Jan 22, 2015 | 12.34 | 12.34 | 12.24 | 12.26 | 56,554 | -0.01(-0.09%) |
Jan 21, 2015 | 12.29 | 12.29 | 12.19 | 12.27 | 101,537 | +0.01(+0.09%) |
Jan 20, 2015 | 12.29 | 12.29 | 12.23 | 12.26 | 39,049 | +0.01(+0.08%) |
Jan 16, 2015 | 12.18 | 12.27 | 12.18 | 12.25 | 54,844 | +0.11(+0.91%) |
Jan 15, 2015 | 12.24 | 12.26 | 12.14 | 12.14 | 17,758 | -0.10(-0.82%) |
Jan 14, 2015 | 12.12 | 12.24 | 12.11 | 12.24 | 71,423 | -0.05(-0.41%) |
Jan 13, 2015 | 12.24 | 12.29 | 12.21 | 12.29 | 60,390 | -0.06(-0.49%) |
Jan 12, 2015 | 12.25 | 12.35 | 12.23 | 12.35 | 45,684 | +0.03(+0.24%) |
Jan 09, 2015 | 12.21 | 12.32 | 12.21 | 12.32 | 39,345 | +0.08(+0.65%) |
Jan 08, 2015 | 12.19 | 12.31 | 12.19 | 12.24 | 70,021 | +0.02(+0.16%) |
Jan 07, 2015 | 12.24 | 12.28 | 12.18 | 12.22 | 31,084 | +0.03(+0.25%) |
Jan 06, 2015 | 12.14 | 12.19 | 12.10 | 12.19 | 37,002 | +0.03(+0.25%) |
Jan 05, 2015 | 12.25 | 12.25 | 12.12 | 12.16 | 33,717 | -0.12(-0.98%) |
Jan 02, 2015 | 12.22 | 12.29 | 12.22 | 12.28 | 53,095 | -0.02(-0.16%) |
Dec 31, 2014 | 12.13 | 12.30 | 12.30 | 12.30 | 60,500 | +0.16(+1.32%) |
Dec 30, 2014 | 12.19 | 12.20 | 12.10 | 12.14 | 50,077 | -0.12(-0.98%) |
Dec 29, 2014 | 12.27 | 12.35 | 12.18 | 12.26 | 53,380 | -0.06(-0.49%) |
Dec 26, 2014 | 12.30 | 12.34 | 12.27 | 12.32 | 29,300 | +0.06(+0.49%) |
Dec 24, 2014 | 12.27 | 12.26 | 12.26 | 12.26 | 35,900 | +0.00(+0.00%) |
Dec 23, 2014 | 12.18 | 12.26 | 12.13 | 12.26 | 92,140 | +0.15(+1.24%) |
Dec 22, 2014 | 12.17 | 12.18 | 12.04 | 12.11 | 99,435 | -0.03(-0.25%) |
Dec 19, 2014 | 11.97 | 12.16 | 11.97 | 12.14 | 78,231 | +0.10(+0.83%) |
Dec 18, 2014 | 11.87 | 12.19 | 11.87 | 12.04 | 91,149 | +0.22(+1.86%) |
Dec 17, 2014 | 11.42 | 11.82 | 11.42 | 11.82 | 83,092 | +0.28(+2.43%) |
Dec 16, 2014 | 11.52 | 11.57 | 11.33 | 11.54 | 179,250 | -0.07(-0.60%) |
Dec 15, 2014 | 11.74 | 11.74 | 11.59 | 11.61 | 73,325 | -0.12(-1.02%) |
Dec 12, 2014 | 11.83 | 11.83 | 11.70 | 11.73 | 263,058 | -0.19(-1.59%) |
Dec 11, 2014 | 11.87 | 11.96 | 11.83 | 11.92 | 73,155 | -0.14(-1.16%) |
Dec 10, 2014 | 12.19 | 12.19 | 12.01 | 12.06 | 101,922 | -0.15(-1.24%) |
Dec 09, 2014 | 12.30 | 12.30 | 12.16 | 12.21 | 149,630 | -0.13(-1.05%) |
Dec 08, 2014 | 12.39 | 12.39 | 12.30 | 12.34 | 88,369 | -0.09(-0.72%) |
Dec 05, 2014 | 12.41 | 12.46 | 12.39 | 12.43 | 80,651 | -0.03(-0.24%) |
Dec 04, 2014 | 12.53 | 12.54 | 12.44 | 12.46 | 45,760 | -0.04(-0.32%) |
Dec 03, 2014 | 12.55 | 12.57 | 12.50 | 12.50 | 61,096 | -0.09(-0.71%) |
Dec 02, 2014 | 12.64 | 12.64 | 12.55 | 12.59 | 97,118 | -0.11(-0.87%) |
Dec 01, 2014 | 12.70 | 12.74 | 12.65 | 12.70 | 56,993 | -0.09(-0.70%) |
Nov 28, 2014 | 12.73 | 12.79 | 12.68 | 12.79 | 49,001 | +0.06(+0.47%) |
Nov 26, 2014 | 12.70 | 12.73 | 12.73 | 12.73 | 34,700 | +0.03(+0.24%) |
Nov 25, 2014 | 12.67 | 12.70 | 12.63 | 12.70 | 47,827 | +0.05(+0.40%) |
Nov 24, 2014 | 12.65 | 12.68 | 12.63 | 12.65 | 45,663 | +0.05(+0.41%) |
Nov 21, 2014 | 12.59 | 12.61 | 12.56 | 12.60 | 74,509 | +0.02(+0.15%) |
Nov 20, 2014 | 12.61 | 12.64 | 12.53 | 12.58 | 41,312 | -0.04(-0.32%) |
Nov 19, 2014 | 12.71 | 12.71 | 12.59 | 12.62 | 60,365 | -0.08(-0.63%) |
Nov 18, 2014 | 12.67 | 12.70 | 12.67 | 12.70 | 25,414 | -0.01(-0.08%) |
Nov 17, 2014 | 12.78 | 12.81 | 12.64 | 12.71 | 114,546 | -0.12(-0.94%) |
Nov 14, 2014 | 12.85 | 12.91 | 12.80 | 12.83 | 25,619 | -0.06(-0.47%) |
Nov 13, 2014 | 12.99 | 13.01 | 12.89 | 12.89 | 22,552 | -0.15(-1.15%) |
Nov 12, 2014 | 13.05 | 13.05 | 12.99 | 13.04 | 20,429 | -0.06(-0.46%) |
Nov 11, 2014 | 13.03 | 13.10 | 12.98 | 13.10 | 22,018 | +0.03(+0.23%) |
Nov 10, 2014 | 13.08 | 13.09 | 13.02 | 13.07 | 31,914 | -0.02(-0.15%) |
Nov 07, 2014 | 13.08 | 13.09 | 13.01 | 13.09 | 19,611 | +0.03(+0.23%) |
Nov 06, 2014 | 13.07 | 13.11 | 13.03 | 13.06 | 23,232 | +0.00(+0.00%) |
Nov 05, 2014 | 13.09 | 13.10 | 13.03 | 13.06 | 31,033 | +0.01(+0.08%) |
Nov 04, 2014 | 13.10 | 13.10 | 13.02 | 13.05 | 28,418 | -0.07(-0.53%) |
Nov 03, 2014 | 13.10 | 13.13 | 13.05 | 13.12 | 43,557 | -0.04(-0.30%) |
Oct 31, 2014 | 13.09 | 13.16 | 13.00 | 13.16 | 52,345 | +0.13(+1.00%) |
Oct 30, 2014 | 13.06 | 13.09 | 12.96 | 13.03 | 32,671 | -0.06(-0.46%) |
Oct 29, 2014 | 13.08 | 13.09 | 12.99 | 13.09 | 45,631 | +0.02(+0.15%) |
Oct 28, 2014 | 13.09 | 13.10 | 13.02 | 13.07 | 28,880 | +0.01(+0.08%) |
Oct 27, 2014 | 13.01 | 13.07 | 12.98 | 13.06 | 30,015 | -0.01(-0.08%) |
Oct 24, 2014 | 13.08 | 13.08 | 12.98 | 13.07 | 26,902 | +0.01(+0.08%) |
Oct 23, 2014 | 13.13 | 13.14 | 13.01 | 13.06 | 75,697 | +0.00(+0.00%) |
Oct 22, 2014 | 13.03 | 13.08 | 12.97 | 13.06 | 81,516 | +0.08(+0.62%) |
Oct 21, 2014 | 12.88 | 13.00 | 12.87 | 12.98 | 55,849 | +0.10(+0.78%) |
Oct 20, 2014 | 12.79 | 12.88 | 12.79 | 12.88 | 43,008 | +0.15(+1.18%) |
Oct 17, 2014 | 12.59 | 12.73 | 12.59 | 12.73 | 52,297 | +0.19(+1.52%) |
Oct 16, 2014 | 12.37 | 12.54 | 12.30 | 12.54 | 61,799 | +0.07(+0.56%) |
Oct 15, 2014 | 12.60 | 12.62 | 12.33 | 12.47 | 122,365 | -0.23(-1.81%) |
Oct 14, 2014 | 12.75 | 12.80 | 12.69 | 12.70 | 51,112 | -0.05(-0.39%) |
Oct 13, 2014 | 12.77 | 12.86 | 12.66 | 12.75 | 35,702 | -0.06(-0.47%) |
Oct 10, 2014 | 12.88 | 12.88 | 12.77 | 12.81 | 46,405 | -0.12(-0.93%) |
Oct 09, 2014 | 13.01 | 13.01 | 12.89 | 12.93 | 59,764 | -0.06(-0.46%) |
Oct 08, 2014 | 12.99 | 12.99 | 12.93 | 12.99 | 74,595 | +0.00(+0.00%) |
Oct 07, 2014 | 12.95 | 12.99 | 12.92 | 12.99 | 52,374 | +0.00(+0.00%) |
Oct 06, 2014 | 12.94 | 13.01 | 12.93 | 12.99 | 67,785 | +0.07(+0.54%) |
Oct 03, 2014 | 12.92 | 12.94 | 12.90 | 12.92 | 65,531 | +0.00(+0.00%) |
Oct 02, 2014 | 12.87 | 12.92 | 12.82 | 12.92 | 36,208 | +0.02(+0.16%) |