Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.07 | 13.08 | 13.08 | 13.08 | 54,800 | +0.09(+0.69%) |
Dec 30, 2014 | 13.05 | 13.11 | 12.99 | 12.99 | 20,777 | -0.06(-0.46%) |
Dec 29, 2014 | 13.07 | 13.18 | 13.05 | 13.05 | 9,685 | -0.02(-0.15%) |
Dec 26, 2014 | 13.12 | 13.24 | 13.07 | 13.07 | 8,400 | -0.08(-0.61%) |
Dec 24, 2014 | 13.39 | 13.15 | 13.15 | 13.15 | 11,600 | -0.14(-1.05%) |
Dec 23, 2014 | 13.23 | 13.35 | 13.20 | 13.29 | 9,672 | +0.12(+0.91%) |
Dec 22, 2014 | 13.27 | 13.35 | 13.16 | 13.17 | 8,373 | -0.03(-0.23%) |
Dec 19, 2014 | 13.14 | 13.30 | 13.13 | 13.20 | 12,692 | +0.10(+0.74%) |
Dec 18, 2014 | 13.17 | 13.19 | 13.09 | 13.10 | 13,051 | -0.02(-0.13%) |
Dec 17, 2014 | 13.18 | 13.23 | 13.03 | 13.12 | 30,440 | -0.01(-0.08%) |
Dec 16, 2014 | 13.22 | 13.27 | 13.00 | 13.13 | 12,271 | -0.09(-0.68%) |
Dec 15, 2014 | 13.17 | 13.22 | 12.98 | 13.22 | 9,693 | +0.13(+1.03%) |
Dec 12, 2014 | 13.27 | 13.35 | 12.96 | 13.09 | 19,799 | -0.01(-0.11%) |
Dec 11, 2014 | 13.38 | 13.46 | 13.04 | 13.10 | 31,227 | -0.38(-2.82%) |
Dec 10, 2014 | 12.80 | 13.48 | 12.80 | 13.48 | 76,096 | +0.55(+4.25%) |
Dec 09, 2014 | 12.89 | 13.07 | 12.71 | 12.93 | 58,171 | +0.06(+0.47%) |
Dec 08, 2014 | 12.98 | 13.10 | 12.86 | 12.87 | 53,793 | -0.12(-0.92%) |
Dec 05, 2014 | 12.86 | 13.00 | 12.76 | 12.99 | 64,154 | +0.16(+1.25%) |
Dec 04, 2014 | 12.88 | 12.88 | 12.77 | 12.83 | 13,130 | -0.01(-0.08%) |
Dec 03, 2014 | 12.79 | 12.85 | 12.71 | 12.84 | 23,655 | +0.05(+0.39%) |
Dec 02, 2014 | 12.74 | 12.79 | 12.66 | 12.79 | 11,989 | +0.07(+0.55%) |
Dec 01, 2014 | 12.73 | 12.73 | 12.66 | 12.72 | 17,328 | +0.05(+0.39%) |
Nov 28, 2014 | 12.75 | 12.75 | 12.67 | 12.67 | 3,533 | -0.03(-0.24%) |
Nov 26, 2014 | 12.69 | 12.70 | 12.70 | 12.70 | 14,500 | +0.04(+0.32%) |
Nov 25, 2014 | 12.68 | 12.71 | 12.61 | 12.66 | 20,318 | +0.03(+0.24%) |
Nov 24, 2014 | 12.67 | 12.67 | 12.60 | 12.63 | 19,622 | -0.01(-0.08%) |
Nov 21, 2014 | 12.72 | 12.74 | 12.56 | 12.64 | 19,368 | -0.03(-0.24%) |
Nov 20, 2014 | 12.64 | 12.71 | 12.63 | 12.67 | 19,697 | +0.08(+0.64%) |
Nov 19, 2014 | 12.62 | 12.65 | 12.56 | 12.59 | 21,951 | +0.00(+0.00%) |
Nov 18, 2014 | 12.56 | 12.63 | 12.54 | 12.59 | 16,820 | +0.03(+0.24%) |
Nov 17, 2014 | 12.64 | 12.64 | 12.55 | 12.56 | 9,328 | -0.04(-0.33%) |
Nov 14, 2014 | 12.64 | 12.64 | 12.55 | 12.60 | 12,612 | -0.01(-0.07%) |
Nov 13, 2014 | 12.55 | 12.62 | 12.54 | 12.61 | 18,831 | +0.06(+0.47%) |
Nov 12, 2014 | 12.52 | 12.66 | 12.52 | 12.55 | 15,662 | +0.03(+0.25%) |
Nov 11, 2014 | 12.60 | 12.60 | 12.52 | 12.52 | 16,826 | -0.03(-0.24%) |
Nov 10, 2014 | 12.62 | 12.66 | 12.53 | 12.55 | 19,923 | -0.13(-1.03%) |
Nov 07, 2014 | 12.63 | 12.71 | 12.61 | 12.68 | 29,381 | +0.09(+0.71%) |
Nov 06, 2014 | 12.64 | 12.67 | 12.58 | 12.59 | 13,828 | -0.01(-0.08%) |
Nov 05, 2014 | 12.65 | 12.65 | 12.60 | 12.60 | 14,667 | -0.06(-0.47%) |
Nov 04, 2014 | 12.68 | 12.68 | 12.61 | 12.66 | 14,700 | +0.02(+0.16%) |
Nov 03, 2014 | 12.68 | 12.68 | 12.56 | 12.64 | 19,626 | -0.04(-0.32%) |
Oct 31, 2014 | 12.67 | 12.70 | 12.57 | 12.68 | 14,850 | +0.05(+0.40%) |
Oct 30, 2014 | 12.66 | 12.67 | 12.63 | 12.63 | 4,571 | +0.02(+0.16%) |
Oct 29, 2014 | 12.65 | 12.68 | 12.59 | 12.61 | 13,445 | -0.02(-0.16%) |
Oct 28, 2014 | 12.64 | 12.70 | 12.56 | 12.63 | 28,169 | +0.04(+0.32%) |
Oct 27, 2014 | 12.64 | 12.58 | 12.56 | 12.59 | 16,735 | +0.01(+0.08%) |
Oct 24, 2014 | 12.73 | 12.73 | 12.58 | 12.58 | 14,924 | -0.08(-0.63%) |
Oct 23, 2014 | 12.67 | 12.74 | 12.63 | 12.66 | 16,626 | -0.01(-0.08%) |
Oct 22, 2014 | 12.56 | 12.67 | 12.56 | 12.67 | 22,214 | +0.17(+1.36%) |
Oct 21, 2014 | 12.54 | 12.54 | 12.47 | 12.50 | 16,504 | -0.01(-0.08%) |
Oct 20, 2014 | 12.45 | 12.52 | 12.45 | 12.51 | 15,380 | +0.02(+0.16%) |
Oct 17, 2014 | 12.47 | 12.55 | 12.45 | 12.49 | 11,646 | +0.07(+0.56%) |
Oct 16, 2014 | 12.49 | 12.49 | 12.40 | 12.42 | 17,751 | -0.02(-0.16%) |
Oct 15, 2014 | 12.34 | 12.48 | 12.33 | 12.44 | 41,088 | +0.16(+1.30%) |
Oct 14, 2014 | 12.39 | 12.39 | 12.28 | 12.28 | 59,383 | -0.13(-1.05%) |
Oct 13, 2014 | 12.46 | 12.50 | 12.37 | 12.41 | 17,933 | +0.00(+0.02%) |
Oct 10, 2014 | 12.46 | 12.46 | 12.39 | 12.41 | 12,260 | -0.00(-0.02%) |
Oct 09, 2014 | 12.52 | 12.52 | 12.41 | 12.41 | 15,503 | -0.07(-0.56%) |
Oct 08, 2014 | 12.45 | 12.48 | 12.40 | 12.48 | 19,651 | +0.01(+0.08%) |
Oct 07, 2014 | 12.45 | 12.49 | 12.45 | 12.47 | 3,434 | +0.05(+0.40%) |
Oct 06, 2014 | 12.49 | 12.54 | 12.42 | 12.42 | 11,897 | -0.04(-0.32%) |
Oct 03, 2014 | 12.43 | 12.48 | 12.41 | 12.46 | 6,660 | -0.01(-0.08%) |
Oct 02, 2014 | 12.44 | 12.48 | 12.42 | 12.47 | 13,035 | +0.05(+0.40%) |
Oct 01, 2014 | 12.38 | 12.44 | 12.35 | 12.42 | 19,210 | +0.08(+0.65%) |
Sep 30, 2014 | 12.41 | 12.41 | 12.32 | 12.34 | 3,490 | -0.07(-0.56%) |
Sep 29, 2014 | 12.41 | 12.41 | 12.35 | 12.41 | 10,490 | +0.04(+0.32%) |
Sep 26, 2014 | 12.37 | 12.40 | 12.37 | 12.37 | 1,127 | +0.02(+0.16%) |
Sep 25, 2014 | 12.39 | 12.40 | 12.34 | 12.35 | 12,492 | -0.01(-0.08%) |
Sep 24, 2014 | 12.37 | 12.37 | 12.33 | 12.36 | 20,627 | -0.03(-0.24%) |
Sep 23, 2014 | 12.39 | 12.39 | 12.31 | 12.39 | 11,984 | +0.04(+0.32%) |
Sep 22, 2014 | 12.37 | 12.37 | 12.29 | 12.35 | 38,406 | -0.02(-0.16%) |
Sep 19, 2014 | 12.30 | 12.37 | 12.21 | 12.37 | 29,428 | +0.07(+0.57%) |
Sep 18, 2014 | 12.25 | 12.32 | 12.22 | 12.30 | 25,253 | +0.02(+0.16%) |
Sep 17, 2014 | 12.29 | 12.32 | 12.25 | 12.28 | 7,280 | -0.01(-0.08%) |
Sep 16, 2014 | 12.30 | 12.31 | 12.29 | 12.29 | 26,593 | -0.04(-0.32%) |
Sep 15, 2014 | 12.29 | 12.35 | 12.29 | 12.33 | 9,471 | +0.04(+0.33%) |
Sep 12, 2014 | 12.33 | 12.38 | 12.27 | 12.29 | 12,329 | -0.03(-0.24%) |
Sep 11, 2014 | 12.38 | 12.41 | 12.32 | 12.32 | 15,625 | -0.07(-0.56%) |
Sep 10, 2014 | 12.40 | 12.41 | 12.38 | 12.39 | 15,218 | -0.03(-0.24%) |
Sep 09, 2014 | 12.47 | 12.47 | 12.38 | 12.42 | 8,621 | -0.02(-0.16%) |
Sep 08, 2014 | 12.45 | 12.45 | 12.38 | 12.44 | 18,505 | -0.01(-0.08%) |
Sep 05, 2014 | 12.46 | 12.46 | 12.40 | 12.45 | 9,250 | +0.00(+0.00%) |
Sep 04, 2014 | 12.47 | 12.47 | 12.39 | 12.45 | 23,221 | +0.05(+0.39%) |
Sep 03, 2014 | 12.44 | 12.44 | 12.40 | 12.40 | 4,658 | +0.00(+0.02%) |
Sep 02, 2014 | 12.44 | 12.44 | 12.36 | 12.40 | 6,815 | -0.02(-0.16%) |
Aug 29, 2014 | 12.46 | 12.42 | 12.42 | 12.42 | 10,000 | -0.04(-0.32%) |
Aug 28, 2014 | 12.41 | 12.46 | 12.36 | 12.46 | 16,316 | +0.07(+0.56%) |
Aug 27, 2014 | 12.38 | 12.44 | 12.38 | 12.39 | 10,481 | +0.03(+0.24%) |
Aug 26, 2014 | 12.38 | 12.38 | 12.36 | 12.36 | 7,925 | +0.01(+0.08%) |
Aug 25, 2014 | 12.35 | 12.40 | 12.35 | 12.35 | 8,044 | -0.05(-0.40%) |
Aug 22, 2014 | 12.38 | 12.41 | 12.35 | 12.40 | 14,577 | +0.04(+0.32%) |
Aug 21, 2014 | 12.40 | 12.41 | 12.35 | 12.36 | 16,879 | -0.01(-0.08%) |
Aug 20, 2014 | 12.41 | 12.41 | 12.36 | 12.37 | 8,086 | -0.02(-0.16%) |
Aug 19, 2014 | 12.31 | 12.39 | 12.31 | 12.39 | 15,287 | +0.07(+0.57%) |
Aug 18, 2014 | 12.40 | 12.40 | 12.32 | 12.32 | 15,223 | -0.07(-0.56%) |
Aug 15, 2014 | 12.36 | 12.39 | 12.31 | 12.39 | 5,351 | +0.03(+0.24%) |
Aug 14, 2014 | 12.32 | 12.36 | 12.31 | 12.36 | 4,683 | +0.05(+0.41%) |
Aug 13, 2014 | 12.31 | 12.32 | 12.31 | 12.31 | 5,177 | +0.02(+0.16%) |
Aug 12, 2014 | 12.29 | 12.33 | 12.29 | 12.29 | 5,423 | -0.03(-0.24%) |
Aug 11, 2014 | 12.35 | 12.35 | 12.31 | 12.32 | 9,487 | -0.01(-0.08%) |
Aug 08, 2014 | 12.37 | 12.38 | 12.33 | 12.33 | 5,306 | -0.01(-0.08%) |
Aug 07, 2014 | 12.23 | 12.34 | 12.23 | 12.34 | 6,043 | +0.00(+0.00%) |
Aug 06, 2014 | 12.27 | 12.36 | 12.27 | 12.34 | 4,785 | +0.01(+0.08%) |
Aug 05, 2014 | 12.33 | 12.33 | 12.28 | 12.33 | 5,400 | +0.04(+0.33%) |
Aug 04, 2014 | 12.37 | 12.38 | 12.28 | 12.29 | 9,391 | -0.03(-0.24%) |
Aug 01, 2014 | 12.38 | 12.40 | 12.28 | 12.32 | 13,072 | +0.00(+0.00%) |
Jul 31, 2014 | 12.32 | 12.35 | 12.19 | 12.32 | 25,318 | -0.02(-0.16%) |
Jul 30, 2014 | 12.41 | 12.41 | 12.31 | 12.34 | 8,873 | -0.05(-0.40%) |
Jul 29, 2014 | 12.38 | 12.38 | 12.38 | 12.39 | 2,628 | +0.00(+0.00%) |
Jul 28, 2014 | 12.41 | 12.43 | 12.35 | 12.39 | 11,577 | +0.04(+0.32%) |
Jul 25, 2014 | 12.43 | 12.44 | 12.35 | 12.35 | 12,383 | -0.04(-0.32%) |
Jul 24, 2014 | 12.38 | 12.41 | 12.36 | 12.39 | 8,235 | +0.01(+0.08%) |
Jul 23, 2014 | 12.37 | 12.39 | 12.36 | 12.38 | 3,627 | +0.02(+0.16%) |
Jul 22, 2014 | 12.34 | 12.36 | 12.30 | 12.36 | 6,929 | +0.03(+0.24%) |
Jul 21, 2014 | 12.25 | 12.33 | 12.23 | 12.33 | 6,857 | +0.08(+0.65%) |
Jul 18, 2014 | 12.25 | 12.26 | 12.22 | 12.25 | 6,511 | +0.02(+0.16%) |
Jul 17, 2014 | 12.26 | 12.26 | 12.18 | 12.23 | 19,431 | +0.01(+0.08%) |
Jul 16, 2014 | 12.21 | 12.23 | 12.17 | 12.22 | 12,984 | +0.05(+0.41%) |
Jul 15, 2014 | 12.20 | 12.22 | 12.17 | 12.17 | 13,366 | -0.02(-0.16%) |
Jul 14, 2014 | 12.26 | 12.34 | 12.12 | 12.19 | 38,647 | -0.03(-0.25%) |
Jul 11, 2014 | 12.27 | 12.27 | 12.21 | 12.22 | 7,196 | -0.01(-0.08%) |
Jul 10, 2014 | 12.30 | 12.31 | 12.20 | 12.23 | 7,659 | -0.12(-0.97%) |
Jul 09, 2014 | 12.17 | 12.35 | 12.15 | 12.35 | 36,607 | +0.08(+0.65%) |
Jul 08, 2014 | 12.30 | 12.30 | 12.21 | 12.27 | 10,201 | -0.03(-0.24%) |
Jul 07, 2014 | 12.21 | 12.30 | 12.21 | 12.30 | 14,654 | +0.02(+0.16%) |
Jul 03, 2014 | 12.28 | 12.28 | 12.28 | 12.28 | 4,700 | -0.03(-0.24%) |
Jul 02, 2014 | 12.38 | 12.41 | 12.28 | 12.31 | 10,080 | -0.06(-0.49%) |
Jul 01, 2014 | 12.49 | 12.49 | 12.36 | 12.37 | 14,311 | -0.10(-0.80%) |
Jun 30, 2014 | 12.45 | 12.48 | 12.40 | 12.47 | 2,672 | +0.03(+0.24%) |
Jun 27, 2014 | 12.37 | 12.44 | 12.37 | 12.44 | 13,365 | +0.03(+0.24%) |
Jun 26, 2014 | 12.37 | 12.41 | 12.37 | 12.41 | 8,564 | +0.01(+0.08%) |
Jun 25, 2014 | 12.36 | 12.40 | 12.36 | 12.40 | 21,264 | +0.07(+0.57%) |
Jun 24, 2014 | 12.40 | 12.40 | 12.31 | 12.33 | 24,719 | -0.06(-0.48%) |
Jun 23, 2014 | 12.36 | 12.39 | 12.33 | 12.39 | 12,097 | +0.11(+0.90%) |
Jun 20, 2014 | 12.33 | 12.35 | 12.27 | 12.28 | 6,015 | +0.00(+0.00%) |
Jun 19, 2014 | 12.32 | 12.34 | 12.27 | 12.28 | 10,648 | +0.00(+0.00%) |
Jun 18, 2014 | 12.32 | 12.32 | 12.24 | 12.28 | 8,472 | +0.00(+0.00%) |
Jun 17, 2014 | 12.32 | 12.34 | 12.22 | 12.28 | 28,273 | +0.03(+0.24%) |
Jun 16, 2014 | 12.33 | 12.37 | 12.25 | 12.25 | 12,236 | -0.03(-0.24%) |
Jun 13, 2014 | 12.38 | 12.38 | 12.28 | 12.28 | 8,124 | -0.11(-0.89%) |
Jun 12, 2014 | 12.31 | 12.39 | 12.31 | 12.39 | 5,916 | +0.05(+0.41%) |
Jun 11, 2014 | 12.38 | 12.38 | 12.34 | 12.34 | 16,274 | -0.05(-0.40%) |
Jun 10, 2014 | 12.39 | 12.39 | 12.31 | 12.39 | 6,697 | +0.06(+0.49%) |
Jun 06, 2014 | 12.38 | 12.39 | 12.31 | 12.33 | 12,277 | -0.04(-0.32%) |
Jun 05, 2014 | 12.43 | 12.44 | 12.34 | 12.37 | 36,828 | -0.12(-0.96%) |
Jun 04, 2014 | 12.61 | 12.61 | 12.48 | 12.49 | 6,960 | -0.07(-0.56%) |
Jun 03, 2014 | 12.58 | 12.63 | 12.56 | 12.56 | 13,959 | -0.02(-0.16%) |
Jun 02, 2014 | 12.59 | 12.65 | 12.58 | 12.58 | 9,843 | -0.01(-0.08%) |
May 30, 2014 | 12.62 | 12.66 | 12.58 | 12.59 | 19,901 | -0.02(-0.16%) |
May 29, 2014 | 12.65 | 12.70 | 12.60 | 12.61 | 16,263 | -0.08(-0.63%) |
May 28, 2014 | 12.61 | 12.70 | 12.61 | 12.69 | 2,994 | +0.08(+0.67%) |
May 27, 2014 | 12.60 | 12.63 | 12.59 | 12.61 | 5,134 | +0.01(+0.05%) |
May 23, 2014 | 12.62 | 12.60 | 12.60 | 12.60 | 7,600 | -0.07(-0.55%) |
May 22, 2014 | 12.59 | 12.67 | 12.59 | 12.67 | 10,297 | +0.03(+0.24%) |
May 21, 2014 | 12.62 | 12.64 | 12.61 | 12.64 | 7,160 | +0.01(+0.08%) |
May 20, 2014 | 12.58 | 12.63 | 12.57 | 12.63 | 12,056 | +0.10(+0.80%) |
May 19, 2014 | 12.59 | 12.63 | 12.52 | 12.53 | 19,053 | -0.04(-0.32%) |
May 16, 2014 | 12.50 | 12.57 | 12.49 | 12.57 | 7,052 | +0.10(+0.80%) |
May 15, 2014 | 12.49 | 12.52 | 12.47 | 12.47 | 14,360 | -0.02(-0.16%) |
May 14, 2014 | 12.51 | 12.53 | 12.45 | 12.49 | 17,934 | +0.03(+0.24%) |
May 13, 2014 | 12.58 | 12.58 | 12.46 | 12.46 | 9,404 | -0.06(-0.48%) |
May 12, 2014 | 12.50 | 12.54 | 12.45 | 12.52 | 17,502 | +0.02(+0.16%) |
May 09, 2014 | 12.43 | 12.52 | 12.43 | 12.50 | 27,888 | +0.05(+0.40%) |
May 08, 2014 | 12.40 | 12.50 | 12.40 | 12.45 | 8,127 | -0.03(-0.24%) |
May 07, 2014 | 12.46 | 12.54 | 12.36 | 12.48 | 22,312 | +0.00(+0.00%) |
May 06, 2014 | 12.42 | 12.52 | 12.42 | 12.48 | 21,835 | +0.06(+0.48%) |
May 05, 2014 | 12.50 | 12.52 | 12.41 | 12.42 | 10,912 | -0.06(-0.52%) |
May 02, 2014 | 12.55 | 12.56 | 12.47 | 12.48 | 6,670 | -0.06(-0.44%) |
May 01, 2014 | 12.50 | 12.56 | 12.50 | 12.54 | 8,796 | +0.11(+0.88%) |
Apr 30, 2014 | 12.38 | 12.47 | 12.38 | 12.43 | 16,893 | +0.02(+0.16%) |
Apr 29, 2014 | 12.49 | 12.49 | 12.39 | 12.41 | 10,692 | -0.08(-0.64%) |
Apr 28, 2014 | 12.49 | 12.50 | 12.42 | 12.49 | 7,803 | +0.06(+0.48%) |
Apr 25, 2014 | 12.41 | 12.52 | 12.40 | 12.43 | 19,077 | +0.01(+0.08%) |
Apr 24, 2014 | 12.37 | 12.44 | 12.34 | 12.42 | 3,688 | +0.05(+0.40%) |
Apr 23, 2014 | 12.28 | 12.41 | 12.28 | 12.37 | 12,922 | +0.07(+0.57%) |
Apr 22, 2014 | 12.21 | 12.30 | 12.21 | 12.30 | 12,729 | +0.09(+0.74%) |
Apr 21, 2014 | 12.24 | 12.24 | 12.21 | 12.21 | 7,466 | +0.03(+0.25%) |
Apr 17, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 14,400 | -0.02(-0.16%) |
Apr 16, 2014 | 12.18 | 12.21 | 12.15 | 12.20 | 13,301 | +0.06(+0.49%) |
Apr 15, 2014 | 12.10 | 12.16 | 12.10 | 12.14 | 5,790 | +0.02(+0.17%) |
Apr 14, 2014 | 12.18 | 12.18 | 12.07 | 12.12 | 25,312 | -0.01(-0.08%) |
Apr 11, 2014 | 12.09 | 12.16 | 12.06 | 12.13 | 29,884 | +0.04(+0.33%) |
Apr 10, 2014 | 11.95 | 12.09 | 11.95 | 12.09 | 15,729 | +0.10(+0.83%) |
Apr 09, 2014 | 11.92 | 12.02 | 11.92 | 11.99 | 20,620 | +0.03(+0.25%) |
Apr 08, 2014 | 11.84 | 12.00 | 11.84 | 11.96 | 21,895 | -0.03(-0.25%) |
Apr 07, 2014 | 12.10 | 12.10 | 11.96 | 11.99 | 19,192 | -0.01(-0.08%) |
Apr 04, 2014 | 11.98 | 12.03 | 11.96 | 12.00 | 13,415 | +0.04(+0.33%) |
Apr 03, 2014 | 11.92 | 12.02 | 11.92 | 11.96 | 15,840 | +0.01(+0.08%) |
Apr 02, 2014 | 11.94 | 12.03 | 11.94 | 11.95 | 7,179 | -0.01(-0.08%) |
Apr 01, 2014 | 12.00 | 12.01 | 11.94 | 11.96 | 43,290 | -0.07(-0.58%) |
Mar 31, 2014 | 12.01 | 12.06 | 12.00 | 12.03 | 12,928 | +0.02(+0.17%) |
Mar 28, 2014 | 12.08 | 12.08 | 12.01 | 12.01 | 7,660 | -0.04(-0.33%) |
Mar 27, 2014 | 11.97 | 12.08 | 11.92 | 12.05 | 26,445 | +0.09(+0.75%) |
Mar 26, 2014 | 11.89 | 11.97 | 11.89 | 11.96 | 9,388 | +0.02(+0.17%) |
Mar 25, 2014 | 11.95 | 11.98 | 11.92 | 11.94 | 9,778 | -0.03(-0.25%) |
Mar 24, 2014 | 12.01 | 12.01 | 11.95 | 11.97 | 9,509 | -0.01(-0.08%) |
Mar 21, 2014 | 11.97 | 11.99 | 11.97 | 11.98 | 7,224 | +0.04(+0.34%) |
Mar 20, 2014 | 12.00 | 12.00 | 11.94 | 11.94 | 17,106 | -0.08(-0.67%) |
Mar 19, 2014 | 12.13 | 12.13 | 12.01 | 12.02 | 7,352 | -0.06(-0.50%) |
Mar 18, 2014 | 12.16 | 12.16 | 12.04 | 12.08 | 7,045 | -0.02(-0.17%) |
Mar 17, 2014 | 12.14 | 12.18 | 12.07 | 12.10 | 22,190 | -0.01(-0.04%) |
Mar 14, 2014 | 12.10 | 12.13 | 12.05 | 12.11 | 15,190 | +0.02(+0.12%) |
Mar 13, 2014 | 11.96 | 12.10 | 11.96 | 12.09 | 11,278 | +0.07(+0.62%) |
Mar 12, 2014 | 11.88 | 12.04 | 11.88 | 12.02 | 20,759 | +0.15(+1.23%) |
Mar 11, 2014 | 11.92 | 11.93 | 11.83 | 11.87 | 24,006 | +0.01(+0.08%) |
Mar 10, 2014 | 11.87 | 11.92 | 11.83 | 11.86 | 16,361 | +0.01(+0.08%) |
Mar 07, 2014 | 11.92 | 11.92 | 11.81 | 11.85 | 9,086 | -0.09(-0.75%) |
Mar 06, 2014 | 12.05 | 12.05 | 11.93 | 11.94 | 14,939 | -0.19(-1.57%) |
Mar 05, 2014 | 12.10 | 12.14 | 12.05 | 12.13 | 19,678 | +0.05(+0.41%) |
Mar 04, 2014 | 12.09 | 12.18 | 12.06 | 12.08 | 14,825 | -0.01(-0.08%) |
Mar 03, 2014 | 12.15 | 12.15 | 12.07 | 12.09 | 19,072 | -0.02(-0.17%) |
Feb 28, 2014 | 12.15 | 12.15 | 12.04 | 12.11 | 8,401 | -0.03(-0.25%) |
Feb 27, 2014 | 12.18 | 12.21 | 12.09 | 12.14 | 20,332 | +0.01(+0.06%) |
Feb 26, 2014 | 12.12 | 12.15 | 12.08 | 12.13 | 28,619 | -0.01(-0.06%) |
Feb 25, 2014 | 12.08 | 12.15 | 12.08 | 12.14 | 9,124 | +0.03(+0.25%) |
Feb 24, 2014 | 12.16 | 12.18 | 12.11 | 12.11 | 7,222 | -0.07(-0.57%) |
Feb 21, 2014 | 12.15 | 12.20 | 12.06 | 12.18 | 33,812 | +0.04(+0.33%) |
Feb 20, 2014 | 12.15 | 12.15 | 12.12 | 12.14 | 7,904 | +0.02(+0.17%) |
Feb 19, 2014 | 12.13 | 12.18 | 12.12 | 12.12 | 13,946 | +0.06(+0.50%) |
Feb 18, 2014 | 12.17 | 12.20 | 12.06 | 12.06 | 8,018 | -0.07(-0.58%) |
Feb 14, 2014 | 12.17 | 12.13 | 12.13 | 12.13 | 22,700 | -0.04(-0.33%) |
Feb 13, 2014 | 12.18 | 12.19 | 12.17 | 12.17 | 19,254 | -0.03(-0.25%) |
Feb 12, 2014 | 12.22 | 12.31 | 12.18 | 12.20 | 10,901 | -0.05(-0.41%) |
Feb 11, 2014 | 12.25 | 12.31 | 12.18 | 12.25 | 37,333 | +0.01(+0.08%) |
Feb 10, 2014 | 12.14 | 12.26 | 12.14 | 12.24 | 29,940 | +0.10(+0.82%) |
Feb 07, 2014 | 12.16 | 12.19 | 12.12 | 12.14 | 6,682 | +0.04(+0.33%) |
Feb 06, 2014 | 12.11 | 12.11 | 12.07 | 12.10 | 7,734 | -0.02(-0.17%) |
Feb 05, 2014 | 12.09 | 12.14 | 12.07 | 12.12 | 11,094 | -0.02(-0.16%) |
Feb 04, 2014 | 12.09 | 12.17 | 12.06 | 12.14 | 40,354 | +0.00(+0.01%) |
Feb 03, 2014 | 12.08 | 12.14 | 12.05 | 12.14 | 17,098 | +0.07(+0.57%) |
Jan 31, 2014 | 12.06 | 12.09 | 12.01 | 12.07 | 11,734 | +0.02(+0.17%) |
Jan 30, 2014 | 11.82 | 12.05 | 11.82 | 12.05 | 11,600 | +0.22(+1.86%) |
Jan 29, 2014 | 11.93 | 11.93 | 11.82 | 11.83 | 30,711 | -0.08(-0.67%) |
Jan 28, 2014 | 11.94 | 11.94 | 11.84 | 11.91 | 20,882 | +0.06(+0.51%) |
Jan 27, 2014 | 12.00 | 12.00 | 11.84 | 11.85 | 27,078 | -0.10(-0.81%) |
Jan 24, 2014 | 12.01 | 12.01 | 11.94 | 11.95 | 15,159 | -0.03(-0.28%) |
Jan 23, 2014 | 11.79 | 12.00 | 11.79 | 11.98 | 26,231 | +0.15(+1.27%) |
Jan 22, 2014 | 11.84 | 11.87 | 11.81 | 11.83 | 10,687 | +0.04(+0.34%) |
Jan 21, 2014 | 11.88 | 11.93 | 11.78 | 11.79 | 21,205 | -0.06(-0.51%) |
Jan 17, 2014 | 11.78 | 11.85 | 11.85 | 11.85 | 16,300 | +0.07(+0.59%) |
Jan 16, 2014 | 11.72 | 11.78 | 11.66 | 11.78 | 26,219 | +0.05(+0.43%) |
Jan 15, 2014 | 11.71 | 11.73 | 11.68 | 11.73 | 14,304 | +0.02(+0.17%) |
Jan 14, 2014 | 11.73 | 11.73 | 11.64 | 11.71 | 16,419 | -0.03(-0.26%) |
Jan 13, 2014 | 11.72 | 11.75 | 11.67 | 11.74 | 13,928 | +0.07(+0.60%) |
Jan 10, 2014 | 11.70 | 11.73 | 11.65 | 11.67 | 16,120 | +0.04(+0.34%) |
Jan 09, 2014 | 11.61 | 11.65 | 11.56 | 11.63 | 11,871 | +0.05(+0.43%) |
Jan 08, 2014 | 11.51 | 11.59 | 11.42 | 11.58 | 11,970 | +0.07(+0.61%) |
Jan 07, 2014 | 11.52 | 11.67 | 11.50 | 11.51 | 25,834 | -0.03(-0.26%) |
Jan 06, 2014 | 11.41 | 11.55 | 11.41 | 11.54 | 29,413 | +0.14(+1.23%) |
Jan 03, 2014 | 11.38 | 11.40 | 11.29 | 11.40 | 22,996 | +0.06(+0.53%) |