Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.25 | 12.25 | 12.05 | 12.20 | 6,208 | -0.06(-0.49%) |
Mar 30, 2015 | 12.12 | 12.26 | 12.12 | 12.26 | 5,061 | +0.11(+0.91%) |
Mar 27, 2015 | 12.00 | 12.25 | 11.91 | 12.15 | 16,646 | +0.17(+1.42%) |
Mar 26, 2015 | 11.57 | 11.98 | 11.26 | 11.98 | 4,764 | +0.78(+6.96%) |
Mar 25, 2015 | 12.40 | 12.40 | 11.20 | 11.20 | 25,695 | -1.10(-8.94%) |
Mar 24, 2015 | 12.35 | 12.36 | 12.25 | 12.30 | 54,889 | +0.02(+0.20%) |
Mar 23, 2015 | 12.01 | 12.28 | 12.01 | 12.28 | 12,842 | +0.18(+1.45%) |
Mar 20, 2015 | 12.31 | 12.32 | 12.10 | 12.10 | 9,788 | -0.22(-1.79%) |
Mar 19, 2015 | 12.13 | 12.32 | 12.13 | 12.32 | 2,062 | -0.03(-0.24%) |
Mar 18, 2015 | 12.07 | 12.35 | 12.07 | 12.35 | 13,220 | +0.06(+0.49%) |
Mar 17, 2015 | 12.16 | 12.30 | 12.07 | 12.29 | 21,769 | +0.26(+2.16%) |
Mar 16, 2015 | 12.20 | 12.20 | 12.02 | 12.03 | 2,301 | -0.22(-1.80%) |
Mar 13, 2015 | 12.20 | 12.25 | 11.96 | 12.25 | 13,459 | +0.01(+0.08%) |
Mar 12, 2015 | 12.19 | 12.24 | 12.07 | 12.24 | 5,047 | +0.18(+1.49%) |
Mar 11, 2015 | 12.03 | 12.25 | 11.99 | 12.06 | 15,934 | +0.12(+1.01%) |
Mar 10, 2015 | 12.00 | 12.21 | 11.85 | 11.94 | 2,252 | -0.31(-2.53%) |
Mar 09, 2015 | 12.24 | 12.28 | 12.19 | 12.25 | 23,289 | +0.05(+0.41%) |
Mar 06, 2015 | 12.00 | 12.20 | 11.95 | 12.20 | 11,649 | +0.10(+0.83%) |
Mar 05, 2015 | 11.50 | 12.20 | 11.50 | 12.10 | 5,946 | +0.10(+0.83%) |
Mar 04, 2015 | 11.67 | 12.25 | 12.24 | 12.00 | 11,293 | -0.24(-1.98%) |
Mar 03, 2015 | 12.25 | 12.25 | 11.92 | 12.24 | 2,378 | +0.08(+0.68%) |
Mar 02, 2015 | 12.14 | 12.25 | 12.14 | 12.16 | 13,753 | -0.09(-0.73%) |
Feb 27, 2015 | 11.99 | 12.26 | 11.80 | 12.25 | 6,430 | +0.10(+0.82%) |
Feb 26, 2015 | 12.17 | 12.17 | 11.90 | 12.15 | 4,068 | +0.10(+0.83%) |
Feb 25, 2015 | 11.54 | 12.54 | 11.52 | 12.05 | 25,834 | +0.43(+3.70%) |
Feb 24, 2015 | 11.86 | 11.90 | 11.61 | 11.62 | 1,735 | -0.28(-2.35%) |
Feb 23, 2015 | 11.60 | 11.95 | 11.39 | 11.90 | 46,776 | +0.03(+0.25%) |
Feb 20, 2015 | 11.66 | 11.87 | 11.57 | 11.87 | 5,168 | +0.07(+0.59%) |
Feb 19, 2015 | 11.92 | 11.92 | 11.60 | 11.80 | 5,884 | +0.05(+0.43%) |
Feb 18, 2015 | 11.60 | 11.84 | 11.55 | 11.75 | 2,388 | -0.05(-0.42%) |
Feb 17, 2015 | 11.22 | 11.80 | 11.22 | 11.80 | 1,978 | +0.12(+1.03%) |
Feb 13, 2015 | 11.98 | 11.68 | 11.68 | 11.68 | 1,500 | -0.08(-0.68%) |
Feb 12, 2015 | 11.36 | 11.80 | 11.36 | 11.76 | 1,067 | -0.13(-1.09%) |
Feb 11, 2015 | 11.83 | 11.93 | 11.64 | 11.89 | 990 | +0.19(+1.62%) |
Feb 10, 2015 | 11.73 | 12.00 | 11.50 | 11.70 | 4,057 | +0.10(+0.86%) |
Feb 09, 2015 | 11.36 | 11.65 | 11.33 | 11.60 | 1,051 | +0.09(+0.78%) |
Feb 06, 2015 | 11.75 | 12.22 | 11.51 | 11.51 | 2,420 | -0.21(-1.79%) |
Feb 05, 2015 | 11.21 | 11.74 | 11.21 | 11.72 | 1,322 | +0.25(+2.18%) |
Feb 04, 2015 | 11.53 | 11.78 | 11.20 | 11.47 | 10,786 | -0.43(-3.61%) |
Feb 03, 2015 | 11.66 | 11.90 | 11.55 | 11.90 | 2,057 | +0.41(+3.57%) |
Feb 02, 2015 | 11.87 | 11.87 | 11.22 | 11.49 | 2,043 | -0.26(-2.21%) |
Jan 30, 2015 | 11.95 | 11.99 | 11.56 | 11.75 | 4,507 | -0.21(-1.76%) |
Jan 29, 2015 | 11.76 | 11.98 | 11.75 | 11.96 | 2,584 | +0.24(+2.05%) |
Jan 28, 2015 | 11.85 | 11.85 | 11.66 | 11.72 | 1,922 | -0.03(-0.26%) |
Jan 27, 2015 | 11.86 | 12.03 | 11.40 | 11.75 | 6,001 | -0.29(-2.41%) |
Jan 26, 2015 | 11.86 | 12.20 | 11.86 | 12.04 | 1,720 | -0.04(-0.33%) |
Jan 23, 2015 | 12.06 | 12.20 | 12.06 | 12.08 | 4,432 | -0.16(-1.31%) |
Jan 22, 2015 | 11.83 | 12.48 | 11.83 | 12.24 | 13,625 | +0.33(+2.77%) |
Jan 21, 2015 | 11.86 | 12.13 | 11.86 | 11.91 | 9,239 | -0.05(-0.42%) |
Jan 20, 2015 | 12.10 | 12.10 | 11.84 | 11.96 | 4,498 | -0.03(-0.25%) |
Jan 16, 2015 | 11.73 | 11.99 | 11.69 | 11.99 | 3,145 | +0.40(+3.45%) |
Jan 15, 2015 | 12.05 | 12.05 | 11.58 | 11.59 | 9,396 | -0.37(-3.09%) |
Jan 14, 2015 | 11.54 | 11.99 | 11.53 | 11.96 | 13,367 | +0.46(+4.00%) |
Jan 13, 2015 | 12.00 | 12.00 | 11.35 | 11.50 | 22,503 | -0.23(-1.96%) |
Jan 12, 2015 | 11.26 | 11.73 | 11.26 | 11.73 | 7,248 | +0.13(+1.12%) |
Jan 09, 2015 | 11.40 | 11.63 | 11.26 | 11.60 | 6,206 | +0.29(+2.53%) |
Jan 08, 2015 | 11.25 | 11.55 | 11.25 | 11.31 | 2,561 | -0.05(-0.41%) |
Jan 07, 2015 | 10.75 | 11.41 | 10.75 | 11.36 | 24,674 | +0.41(+3.74%) |
Jan 06, 2015 | 10.52 | 10.95 | 10.52 | 10.95 | 14,425 | +0.24(+2.24%) |
Jan 05, 2015 | 10.20 | 10.77 | 10.20 | 10.71 | 8,782 | +0.25(+2.39%) |
Jan 02, 2015 | 10.15 | 10.51 | 9.660 | 10.46 | 23,141 | +0.25(+2.45%) |
Dec 31, 2014 | 10.75 | 10.21 | 10.21 | 10.21 | 22,500 | -0.19(-1.83%) |
Dec 30, 2014 | 10.96 | 11.04 | 10.21 | 10.40 | 12,630 | -0.70(-6.31%) |
Dec 29, 2014 | 11.38 | 11.59 | 11.01 | 11.10 | 15,311 | -0.45(-3.90%) |
Dec 26, 2014 | 11.44 | 11.56 | 11.19 | 11.55 | 7,136 | +0.08(+0.70%) |
Dec 24, 2014 | 10.98 | 11.47 | 11.47 | 11.47 | 8,400 | +0.57(+5.23%) |
Dec 23, 2014 | 10.90 | 11.30 | 10.71 | 10.90 | 7,902 | +0.00(+0.00%) |
Dec 22, 2014 | 11.48 | 11.48 | 10.71 | 10.90 | 6,837 | -0.05(-0.46%) |
Dec 19, 2014 | 11.81 | 11.98 | 10.95 | 10.95 | 11,890 | -0.77(-6.57%) |
Dec 18, 2014 | 11.77 | 12.15 | 11.46 | 11.72 | 10,384 | -0.17(-1.43%) |
Dec 17, 2014 | 12.29 | 12.30 | 11.76 | 11.89 | 8,212 | -0.41(-3.33%) |
Dec 16, 2014 | 12.40 | 12.40 | 12.21 | 12.30 | 3,684 | +0.09(+0.74%) |
Dec 15, 2014 | 12.37 | 12.59 | 12.20 | 12.21 | 4,359 | +0.01(+0.08%) |
Dec 12, 2014 | 12.06 | 12.67 | 12.04 | 12.20 | 6,754 | -0.29(-2.32%) |
Dec 11, 2014 | 12.66 | 12.66 | 11.83 | 12.49 | 18,333 | -0.16(-1.26%) |
Dec 10, 2014 | 12.50 | 12.77 | 12.50 | 12.65 | 11,468 | +0.15(+1.20%) |
Dec 09, 2014 | 12.35 | 12.50 | 12.35 | 12.50 | 17,051 | +0.05(+0.42%) |
Dec 08, 2014 | 12.44 | 12.45 | 12.38 | 12.45 | 6,363 | +0.05(+0.39%) |
Dec 05, 2014 | 12.36 | 12.44 | 12.36 | 12.40 | 10,329 | +0.00(+0.00%) |
Dec 04, 2014 | 12.32 | 12.40 | 12.31 | 12.40 | 9,739 | +0.15(+1.22%) |
Dec 03, 2014 | 12.35 | 12.35 | 12.18 | 12.25 | 4,064 | -0.06(-0.53%) |
Dec 02, 2014 | 11.87 | 12.39 | 11.87 | 12.31 | 26,815 | +0.40(+3.40%) |
Dec 01, 2014 | 11.95 | 11.98 | 11.69 | 11.91 | 11,704 | -0.20(-1.65%) |
Nov 28, 2014 | 12.13 | 12.20 | 12.10 | 12.11 | 6,587 | -0.04(-0.33%) |
Nov 26, 2014 | 11.77 | 12.15 | 12.15 | 12.15 | 16,100 | +0.36(+3.05%) |
Nov 25, 2014 | 11.99 | 11.99 | 11.63 | 11.79 | 32,108 | -0.09(-0.76%) |
Nov 24, 2014 | 11.70 | 11.88 | 11.62 | 11.88 | 23,794 | +0.16(+1.37%) |
Nov 21, 2014 | 11.31 | 11.88 | 11.31 | 11.72 | 28,514 | +0.33(+2.90%) |
Nov 20, 2014 | 11.25 | 11.42 | 11.16 | 11.39 | 17,714 | +0.22(+1.97%) |
Nov 19, 2014 | 11.17 | 11.28 | 11.04 | 11.17 | 4,663 | -0.05(-0.41%) |
Nov 18, 2014 | 11.20 | 11.44 | 11.15 | 11.22 | 28,156 | -0.03(-0.30%) |
Nov 17, 2014 | 10.91 | 11.29 | 10.91 | 11.25 | 53,228 | +0.34(+3.12%) |
Nov 14, 2014 | 10.82 | 10.96 | 10.80 | 10.91 | 17,754 | +0.21(+1.96%) |
Nov 13, 2014 | 10.58 | 10.90 | 10.50 | 10.70 | 16,670 | +0.14(+1.33%) |
Nov 12, 2014 | 10.33 | 10.66 | 10.33 | 10.56 | 16,794 | +0.27(+2.62%) |
Nov 11, 2014 | 10.35 | 10.35 | 10.05 | 10.29 | 3,229 | +0.25(+2.49%) |
Nov 10, 2014 | 10.24 | 10.24 | 10.00 | 10.04 | 8,697 | +0.04(+0.40%) |
Nov 07, 2014 | 10.00 | 10.09 | 10.00 | 10.00 | 4,380 | -0.24(-2.34%) |
Nov 06, 2014 | 10.55 | 10.55 | 10.05 | 10.24 | 4,841 | -0.31(-2.94%) |
Nov 05, 2014 | 10.00 | 10.60 | 10.00 | 10.55 | 14,888 | +0.58(+5.82%) |
Nov 04, 2014 | 10.12 | 10.12 | 9.600 | 9.970 | 44,732 | -0.15(-1.48%) |
Nov 03, 2014 | 9.801 | 11.47 | 9.520 | 10.12 | 88,661 | +0.52(+5.42%) |
Oct 31, 2014 | 9.350 | 9.820 | 9.350 | 9.600 | 32,506 | +0.48(+5.26%) |
Oct 30, 2014 | 9.479 | 9.710 | 9.120 | 9.120 | 2,649 | -0.23(-2.46%) |
Oct 29, 2014 | 9.420 | 9.660 | 9.350 | 9.350 | 3,708 | +0.10(+1.08%) |
Oct 28, 2014 | 9.260 | 9.359 | 8.530 | 9.250 | 63,562 | -0.10(-1.07%) |
Oct 27, 2014 | 9.680 | 9.510 | 9.350 | 9.350 | 9,500 | -0.16(-1.68%) |
Oct 24, 2014 | 9.642 | 9.710 | 9.500 | 9.510 | 5,996 | -0.00(-0.00%) |
Oct 23, 2014 | 9.510 | 9.530 | 9.507 | 9.510 | 1,915 | +0.00(+0.00%) |
Oct 22, 2014 | 9.565 | 9.565 | 9.500 | 9.510 | 1,985 | -0.11(-1.14%) |
Oct 21, 2014 | 9.430 | 9.700 | 9.360 | 9.620 | 14,456 | -0.28(-2.83%) |
Oct 20, 2014 | 9.540 | 9.900 | 9.500 | 9.900 | 7,655 | +0.40(+4.21%) |
Oct 17, 2014 | 9.500 | 9.870 | 9.500 | 9.500 | 18,131 | +0.04(+0.42%) |
Oct 16, 2014 | 9.270 | 9.460 | 9.250 | 9.460 | 9,600 | +0.15(+1.61%) |
Oct 15, 2014 | 9.280 | 9.480 | 9.280 | 9.310 | 6,917 | -0.19(-2.00%) |
Oct 14, 2014 | 9.970 | 9.970 | 9.280 | 9.500 | 8,128 | -0.30(-3.06%) |
Oct 13, 2014 | 9.670 | 9.900 | 9.670 | 9.800 | 2,325 | -0.05(-0.51%) |
Oct 10, 2014 | 9.830 | 9.850 | 9.710 | 9.850 | 5,950 | -0.02(-0.20%) |
Oct 09, 2014 | 9.750 | 9.890 | 9.630 | 9.870 | 2,043 | +0.03(+0.30%) |
Oct 08, 2014 | 9.890 | 9.890 | 9.630 | 9.840 | 5,478 | -0.05(-0.51%) |
Oct 07, 2014 | 9.710 | 9.900 | 9.710 | 9.890 | 2,000 | +0.04(+0.41%) |
Oct 06, 2014 | 9.860 | 10.09 | 9.810 | 9.850 | 13,724 | -0.05(-0.51%) |
Oct 03, 2014 | 9.680 | 9.910 | 9.680 | 9.900 | 1,093 | +0.23(+2.38%) |
Oct 02, 2014 | 9.570 | 9.830 | 9.320 | 9.670 | 23,185 | -0.01(-0.10%) |
Oct 01, 2014 | 9.770 | 9.940 | 9.600 | 9.680 | 13,679 | -0.17(-1.73%) |
Sep 30, 2014 | 10.10 | 10.16 | 9.800 | 9.850 | 22,866 | -0.38(-3.71%) |
Sep 29, 2014 | 9.950 | 10.23 | 9.890 | 10.23 | 5,968 | +0.28(+2.81%) |
Sep 26, 2014 | 9.830 | 9.970 | 9.600 | 9.950 | 13,287 | +0.20(+2.05%) |
Sep 25, 2014 | 9.950 | 10.10 | 9.600 | 9.750 | 8,374 | -0.27(-2.69%) |
Sep 24, 2014 | 10.10 | 10.38 | 10.02 | 10.02 | 3,761 | -0.03(-0.30%) |
Sep 23, 2014 | 10.03 | 10.23 | 10.01 | 10.05 | 13,298 | +0.08(+0.80%) |
Sep 22, 2014 | 10.64 | 10.64 | 9.970 | 9.970 | 13,860 | -0.79(-7.34%) |
Sep 19, 2014 | 10.68 | 10.97 | 10.40 | 10.76 | 22,197 | +0.07(+0.65%) |
Sep 18, 2014 | 10.80 | 10.99 | 10.69 | 10.69 | 10,490 | +0.04(+0.38%) |
Sep 17, 2014 | 10.65 | 10.73 | 10.61 | 10.65 | 3,690 | +0.00(+0.00%) |
Sep 16, 2014 | 10.65 | 10.76 | 10.65 | 10.65 | 4,649 | -0.03(-0.28%) |
Sep 15, 2014 | 10.86 | 10.86 | 10.45 | 10.68 | 3,237 | -0.11(-1.02%) |
Sep 12, 2014 | 11.22 | 11.22 | 10.79 | 10.79 | 10,351 | -0.49(-4.34%) |
Sep 11, 2014 | 11.23 | 11.28 | 11.15 | 11.28 | 12,057 | +0.03(+0.27%) |
Sep 10, 2014 | 11.09 | 11.25 | 11.08 | 11.25 | 5,143 | +0.32(+2.93%) |
Sep 09, 2014 | 11.11 | 11.11 | 10.93 | 10.93 | 17,458 | +0.00(+0.00%) |
Sep 08, 2014 | 11.10 | 11.25 | 10.93 | 10.93 | 15,857 | -0.14(-1.26%) |
Sep 05, 2014 | 11.27 | 11.29 | 11.02 | 11.07 | 4,795 | -0.12(-1.07%) |
Sep 04, 2014 | 11.04 | 11.22 | 11.02 | 11.19 | 2,894 | +0.17(+1.54%) |
Sep 03, 2014 | 11.14 | 11.28 | 11.00 | 11.02 | 12,331 | +0.01(+0.09%) |
Sep 02, 2014 | 11.15 | 11.30 | 11.15 | 11.01 | 7,965 | -0.24(-2.13%) |
Aug 29, 2014 | 11.11 | 11.25 | 11.25 | 11.25 | 12,800 | +0.20(+1.81%) |
Aug 28, 2014 | 11.00 | 11.05 | 10.96 | 11.05 | 10,706 | +0.01(+0.09%) |
Aug 27, 2014 | 11.27 | 11.27 | 11.00 | 11.04 | 11,736 | -0.12(-1.08%) |
Aug 26, 2014 | 11.00 | 11.25 | 11.00 | 11.16 | 11,987 | +0.10(+0.90%) |
Aug 25, 2014 | 11.10 | 11.29 | 10.99 | 11.06 | 13,133 | -0.06(-0.54%) |
Aug 22, 2014 | 11.05 | 11.15 | 10.88 | 11.12 | 3,586 | -0.08(-0.71%) |
Aug 21, 2014 | 11.13 | 11.22 | 11.01 | 11.20 | 12,634 | +0.04(+0.36%) |
Aug 20, 2014 | 10.89 | 11.29 | 10.88 | 11.16 | 3,896 | +0.08(+0.72%) |
Aug 19, 2014 | 11.07 | 11.26 | 10.96 | 11.08 | 9,966 | -0.05(-0.45%) |
Aug 18, 2014 | 11.00 | 11.25 | 11.00 | 11.13 | 6,267 | +0.15(+1.37%) |
Aug 15, 2014 | 11.05 | 11.27 | 10.83 | 10.98 | 5,908 | -0.11(-0.99%) |
Aug 14, 2014 | 11.04 | 11.24 | 10.76 | 11.09 | 6,471 | -0.09(-0.81%) |
Aug 13, 2014 | 10.96 | 11.25 | 10.52 | 11.18 | 24,644 | +0.27(+2.47%) |
Aug 12, 2014 | 10.70 | 10.92 | 10.61 | 10.91 | 32,495 | +0.24(+2.25%) |
Aug 11, 2014 | 10.51 | 10.76 | 10.25 | 10.67 | 13,060 | +0.22(+2.11%) |
Aug 08, 2014 | 10.15 | 10.45 | 10.15 | 10.45 | 14,285 | +0.29(+2.85%) |
Aug 07, 2014 | 10.50 | 11.00 | 8.160 | 10.16 | 125,551 | -1.15(-10.17%) |
Aug 06, 2014 | 11.15 | 11.46 | 11.10 | 11.31 | 5,430 | +0.05(+0.44%) |
Aug 05, 2014 | 11.54 | 11.54 | 11.15 | 11.26 | 11,341 | -0.30(-2.60%) |
Aug 04, 2014 | 11.56 | 11.75 | 11.50 | 11.56 | 5,525 | -0.02(-0.17%) |
Aug 01, 2014 | 11.85 | 11.98 | 11.56 | 11.58 | 11,368 | -0.27(-2.28%) |
Jul 31, 2014 | 11.96 | 12.15 | 11.85 | 11.85 | 4,495 | -0.15(-1.25%) |
Jul 30, 2014 | 12.10 | 12.17 | 12.00 | 12.00 | 3,468 | +0.00(+0.00%) |
Jul 29, 2014 | 12.16 | 12.20 | 12.00 | 12.00 | 4,307 | +0.15(+1.27%) |
Jul 28, 2014 | 12.13 | 12.13 | 11.82 | 11.85 | 6,883 | -0.18(-1.50%) |
Jul 25, 2014 | 12.32 | 12.32 | 12.02 | 12.03 | 13,811 | -0.49(-3.91%) |
Jul 24, 2014 | 12.34 | 12.64 | 12.34 | 12.52 | 4,173 | -0.23(-1.80%) |
Jul 23, 2014 | 12.39 | 12.75 | 12.29 | 12.75 | 16,719 | +0.45(+3.66%) |
Jul 22, 2014 | 12.29 | 12.35 | 12.20 | 12.30 | 41,455 | +0.02(+0.16%) |
Jul 21, 2014 | 12.20 | 12.32 | 12.20 | 12.28 | 24,732 | +0.00(+0.00%) |
Jul 18, 2014 | 12.25 | 12.28 | 12.14 | 12.28 | 36,726 | +0.08(+0.66%) |
Jul 17, 2014 | 12.20 | 12.57 | 12.20 | 12.20 | 40,134 | -0.05(-0.41%) |
Jul 16, 2014 | 12.32 | 12.32 | 12.20 | 12.25 | 12,690 | +0.02(+0.16%) |
Jul 15, 2014 | 12.31 | 12.31 | 12.22 | 12.23 | 2,891 | +0.03(+0.25%) |
Jul 14, 2014 | 12.30 | 12.48 | 12.20 | 12.20 | 5,257 | +0.00(+0.00%) |
Jul 11, 2014 | 12.30 | 12.45 | 12.20 | 12.20 | 5,017 | -0.10(-0.81%) |
Jul 10, 2014 | 12.67 | 12.67 | 12.20 | 12.30 | 3,368 | -0.32(-2.54%) |
Jul 09, 2014 | 12.62 | 12.94 | 12.52 | 12.62 | 6,071 | +0.01(+0.08%) |
Jul 08, 2014 | 12.87 | 12.87 | 12.61 | 12.61 | 2,184 | +0.24(+1.94%) |
Jul 07, 2014 | 12.49 | 12.55 | 12.24 | 12.37 | 8,622 | -0.23(-1.83%) |
Jul 03, 2014 | 11.79 | 12.60 | 12.60 | 12.60 | 18,500 | +0.44(+3.62%) |
Jul 02, 2014 | 12.49 | 12.69 | 12.03 | 12.16 | 27,197 | -0.46(-3.65%) |
Jul 01, 2014 | 12.60 | 12.68 | 12.20 | 12.62 | 13,833 | -0.05(-0.39%) |
Jun 30, 2014 | 12.93 | 12.93 | 12.40 | 12.67 | 11,173 | -0.18(-1.40%) |
Jun 27, 2014 | 12.23 | 12.85 | 12.23 | 12.85 | 10,913 | +0.53(+4.30%) |
Jun 26, 2014 | 12.94 | 12.96 | 12.05 | 12.32 | 23,987 | -0.60(-4.64%) |
Jun 25, 2014 | 13.01 | 13.04 | 12.78 | 12.92 | 12,666 | -0.13(-1.00%) |
Jun 24, 2014 | 13.05 | 13.05 | 12.95 | 13.05 | 17,571 | +0.00(+0.00%) |
Jun 23, 2014 | 12.95 | 13.05 | 12.94 | 13.05 | 19,127 | +0.10(+0.77%) |
Jun 20, 2014 | 12.95 | 13.00 | 12.95 | 12.95 | 4,809 | +0.00(+0.00%) |
Jun 19, 2014 | 12.99 | 13.00 | 12.90 | 12.95 | 9,573 | +0.04(+0.31%) |
Jun 18, 2014 | 13.00 | 13.00 | 12.91 | 12.91 | 5,377 | -0.03(-0.23%) |
Jun 17, 2014 | 12.95 | 13.00 | 12.94 | 12.94 | 8,099 | +0.06(+0.47%) |
Jun 16, 2014 | 13.00 | 13.00 | 12.88 | 12.88 | 9,222 | -0.03(-0.23%) |
Jun 13, 2014 | 12.95 | 13.00 | 12.91 | 12.91 | 7,961 | +0.00(+0.00%) |
Jun 12, 2014 | 13.02 | 13.15 | 12.91 | 12.91 | 6,956 | -0.04(-0.31%) |
Jun 11, 2014 | 13.11 | 13.12 | 12.75 | 12.95 | 14,621 | -0.10(-0.77%) |
Jun 10, 2014 | 12.96 | 13.16 | 12.96 | 13.05 | 7,113 | +0.30(+2.35%) |
Jun 06, 2014 | 12.61 | 12.75 | 12.61 | 12.75 | 8,499 | +0.10(+0.79%) |
Jun 05, 2014 | 12.64 | 12.65 | 12.52 | 12.65 | 108,330 | -0.08(-0.63%) |
Jun 04, 2014 | 12.60 | 12.81 | 12.55 | 12.73 | 240,350 | +0.13(+1.03%) |
Jun 03, 2014 | 12.57 | 12.65 | 12.55 | 12.60 | 7,448 | +0.05(+0.40%) |
Jun 02, 2014 | 12.52 | 12.55 | 12.42 | 12.55 | 10,537 | +0.06(+0.48%) |
May 30, 2014 | 12.44 | 12.52 | 12.40 | 12.49 | 9,261 | +0.01(+0.08%) |
May 29, 2014 | 12.60 | 12.60 | 12.40 | 12.48 | 8,963 | -0.12(-0.95%) |
May 28, 2014 | 12.60 | 12.60 | 12.44 | 12.60 | 15,642 | +0.02(+0.16%) |
May 27, 2014 | 12.49 | 12.58 | 12.40 | 12.58 | 16,742 | +0.04(+0.32%) |
May 23, 2014 | 12.41 | 12.54 | 12.54 | 12.54 | 26,800 | +0.14(+1.13%) |
May 22, 2014 | 12.65 | 12.65 | 12.38 | 12.40 | 15,212 | -0.29(-2.29%) |
May 21, 2014 | 13.03 | 13.03 | 12.65 | 12.69 | 18,571 | -0.21(-1.63%) |
May 20, 2014 | 13.36 | 13.64 | 12.80 | 12.90 | 9,858 | +0.00(+0.00%) |
May 19, 2014 | 12.69 | 13.08 | 12.69 | 12.90 | 11,984 | +0.08(+0.62%) |
May 16, 2014 | 12.40 | 12.91 | 12.40 | 12.82 | 13,216 | +0.42(+3.39%) |
May 15, 2014 | 12.43 | 12.71 | 12.29 | 12.40 | 25,470 | +0.12(+0.98%) |
May 14, 2014 | 12.46 | 12.48 | 12.28 | 12.28 | 2,596 | +0.00(+0.00%) |
May 13, 2014 | 12.15 | 12.32 | 12.15 | 12.28 | 10,786 | +0.18(+1.49%) |
May 12, 2014 | 12.10 | 12.21 | 12.08 | 12.10 | 12,464 | +0.07(+0.58%) |
May 09, 2014 | 12.09 | 12.24 | 12.01 | 12.03 | 6,282 | +0.03(+0.25%) |
May 08, 2014 | 12.75 | 12.92 | 11.63 | 12.00 | 78,951 | -0.94(-7.26%) |
May 07, 2014 | 13.26 | 13.26 | 12.90 | 12.94 | 6,274 | -0.04(-0.31%) |
May 06, 2014 | 13.14 | 13.15 | 12.92 | 12.98 | 12,954 | -0.10(-0.76%) |
May 05, 2014 | 13.15 | 13.23 | 13.02 | 13.08 | 4,168 | -0.19(-1.43%) |
May 02, 2014 | 13.06 | 13.32 | 12.81 | 13.27 | 8,248 | -0.01(-0.08%) |
May 01, 2014 | 13.03 | 13.48 | 13.03 | 13.28 | 2,844 | -0.19(-1.41%) |
Apr 30, 2014 | 13.21 | 13.48 | 13.12 | 13.47 | 6,240 | -0.04(-0.30%) |
Apr 29, 2014 | 13.48 | 13.57 | 13.15 | 13.51 | 5,021 | +0.36(+2.74%) |
Apr 28, 2014 | 13.65 | 13.65 | 13.02 | 13.15 | 10,209 | -0.39(-2.88%) |
Apr 25, 2014 | 13.85 | 13.93 | 13.34 | 13.54 | 13,303 | -0.23(-1.67%) |
Apr 24, 2014 | 13.98 | 13.98 | 13.77 | 13.77 | 5,811 | -0.20(-1.43%) |
Apr 23, 2014 | 13.95 | 14.00 | 13.78 | 13.97 | 14,690 | +0.09(+0.65%) |
Apr 22, 2014 | 13.95 | 13.95 | 13.80 | 13.88 | 7,099 | -0.08(-0.57%) |
Apr 21, 2014 | 13.75 | 13.98 | 13.72 | 13.96 | 19,926 | +0.27(+1.97%) |
Apr 17, 2014 | 13.74 | 13.69 | 13.69 | 13.69 | 3,300 | +0.29(+2.16%) |
Apr 16, 2014 | 13.42 | 13.50 | 13.27 | 13.40 | 2,181 | -0.05(-0.37%) |
Apr 15, 2014 | 13.23 | 13.45 | 13.03 | 13.45 | 10,872 | +0.24(+1.82%) |
Apr 14, 2014 | 13.25 | 13.31 | 13.03 | 13.21 | 6,183 | -0.06(-0.45%) |
Apr 11, 2014 | 13.26 | 13.45 | 13.25 | 13.27 | 2,922 | +0.11(+0.84%) |
Apr 10, 2014 | 13.26 | 13.44 | 13.16 | 13.16 | 6,485 | -0.19(-1.42%) |
Apr 09, 2014 | 13.11 | 13.35 | 13.10 | 13.35 | 4,569 | +0.21(+1.60%) |
Apr 08, 2014 | 13.30 | 13.30 | 13.14 | 13.14 | 4,934 | -0.10(-0.76%) |
Apr 07, 2014 | 13.18 | 13.39 | 13.17 | 13.24 | 9,691 | +0.09(+0.68%) |
Apr 04, 2014 | 13.00 | 13.40 | 13.00 | 13.15 | 17,816 | -0.07(-0.53%) |
Apr 03, 2014 | 13.62 | 13.63 | 13.22 | 13.22 | 15,578 | -0.26(-1.93%) |
Apr 02, 2014 | 13.20 | 13.65 | 13.20 | 13.48 | 32,290 | +0.16(+1.20%) |