Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.82 | 12.94 | 12.82 | 12.92 | 2,050 | -0.01(-0.06%) |
Feb 26, 2015 | 12.92 | 13.01 | 12.92 | 12.93 | 5,065 | +0.01(+0.06%) |
Feb 25, 2015 | 12.97 | 12.98 | 12.92 | 12.92 | 926 | -0.01(-0.06%) |
Feb 24, 2015 | 13.05 | 13.07 | 12.93 | 12.93 | 10,716 | -0.05(-0.36%) |
Feb 23, 2015 | 13.07 | 13.07 | 12.94 | 12.98 | 5,496 | +0.04(+0.30%) |
Feb 20, 2015 | 12.94 | 12.94 | 12.93 | 12.94 | 2,169 | -0.01(-0.05%) |
Feb 19, 2015 | 12.94 | 12.94 | 12.94 | 12.94 | 431 | -0.22(-1.65%) |
Feb 18, 2015 | 13.10 | 13.16 | 13.10 | 13.16 | 442 | +0.06(+0.47%) |
Feb 17, 2015 | 13.09 | 13.10 | 12.97 | 13.10 | 5,404 | +0.01(+0.06%) |
Feb 13, 2015 | 12.95 | 13.09 | 13.09 | 13.09 | 388 | +0.00(+0.00%) |
Feb 12, 2015 | 12.97 | 13.11 | 12.92 | 13.09 | 7,872 | +0.00(+0.00%) |
Feb 11, 2015 | 13.11 | 13.11 | 13.09 | 13.09 | 4,610 | -0.02(-0.18%) |
Feb 10, 2015 | 13.18 | 13.18 | 12.91 | 13.11 | 2,242 | +0.19(+1.43%) |
Feb 09, 2015 | 12.92 | 13.18 | 12.77 | 12.93 | 21,072 | -0.19(-1.41%) |
Feb 06, 2015 | 13.26 | 13.26 | 12.97 | 13.11 | 7,272 | +0.00(+0.00%) |
Feb 05, 2015 | 13.28 | 13.28 | 13.04 | 13.11 | 10,363 | -0.17(-1.28%) |
Feb 04, 2015 | 13.35 | 13.41 | 13.27 | 13.28 | 3,511 | -0.06(-0.46%) |
Feb 03, 2015 | 13.32 | 13.35 | 13.28 | 13.35 | 7,513 | -0.06(-0.46%) |
Feb 02, 2015 | 13.33 | 13.41 | 13.31 | 13.41 | 2,198 | +0.02(+0.17%) |
Jan 30, 2015 | 13.38 | 13.38 | 13.38 | 13.38 | 908 | +0.00(+0.00%) |
Jan 29, 2015 | 13.38 | 13.38 | 13.31 | 13.38 | 5,781 | +0.07(+0.52%) |
Jan 28, 2015 | 13.49 | 13.49 | 13.31 | 13.31 | 7,449 | -0.07(-0.52%) |
Jan 27, 2015 | 13.16 | 13.45 | 13.16 | 13.38 | 3,769 | -0.09(-0.69%) |
Jan 26, 2015 | 13.31 | 13.50 | 13.31 | 13.48 | 11,215 | +0.16(+1.22%) |
Jan 23, 2015 | 13.21 | 13.38 | 13.10 | 13.31 | 7,172 | +0.22(+1.71%) |
Jan 22, 2015 | 12.91 | 13.47 | 12.90 | 13.09 | 11,898 | +0.23(+1.80%) |
Jan 21, 2015 | 12.81 | 12.91 | 12.81 | 12.86 | 2,534 | +0.03(+0.23%) |
Jan 20, 2015 | 12.82 | 12.95 | 12.75 | 12.83 | 5,262 | +0.02(+0.13%) |
Jan 16, 2015 | 12.93 | 12.98 | 12.81 | 12.81 | 4,985 | +0.01(+0.06%) |
Jan 15, 2015 | 12.78 | 12.89 | 12.74 | 12.81 | 6,675 | -0.05(-0.36%) |
Jan 14, 2015 | 12.76 | 12.88 | 12.74 | 12.85 | 4,377 | +0.08(+0.60%) |
Jan 13, 2015 | 12.83 | 12.92 | 12.78 | 12.78 | 8,497 | -0.19(-1.49%) |
Jan 12, 2015 | 13.00 | 13.00 | 12.79 | 12.97 | 39,261 | +0.09(+0.72%) |
Jan 09, 2015 | 12.88 | 12.99 | 12.73 | 12.88 | 8,943 | +0.00(+0.00%) |
Jan 08, 2015 | 12.94 | 13.01 | 12.66 | 12.88 | 20,235 | -0.02(-0.18%) |
Jan 07, 2015 | 12.84 | 13.02 | 12.75 | 12.90 | 13,727 | -0.02(-0.18%) |
Jan 06, 2015 | 12.71 | 13.10 | 12.71 | 12.92 | 2,184 | +0.15(+1.15%) |
Jan 05, 2015 | 12.74 | 12.88 | 12.71 | 12.78 | 34,444 | -0.10(-0.78%) |
Jan 02, 2015 | 12.89 | 12.95 | 12.82 | 12.88 | 36,004 | -0.24(-1.82%) |
Dec 31, 2014 | 13.12 | 13.11 | 13.11 | 13.11 | 8,166 | -0.03(-0.23%) |
Dec 30, 2014 | 13.08 | 13.16 | 12.85 | 13.15 | 8,784 | +0.29(+2.22%) |
Dec 29, 2014 | 13.02 | 13.02 | 12.70 | 12.86 | 3,382 | +0.09(+0.73%) |
Dec 26, 2014 | 12.74 | 12.91 | 12.74 | 12.77 | 2,427 | +0.12(+0.91%) |
Dec 24, 2014 | 11.96 | 12.65 | 12.65 | 12.65 | 5,185 | -0.20(-1.56%) |
Dec 23, 2014 | 12.84 | 12.94 | 12.70 | 12.85 | 5,667 | -0.19(-1.48%) |
Dec 22, 2014 | 13.08 | 13.08 | 13.03 | 13.04 | 903 | +0.02(+0.12%) |
Dec 19, 2014 | 12.73 | 13.08 | 12.71 | 13.03 | 6,354 | +0.03(+0.24%) |
Dec 18, 2014 | 13.06 | 13.06 | 12.84 | 13.00 | 4,253 | +0.15(+1.14%) |
Dec 17, 2014 | 12.81 | 12.88 | 12.73 | 12.85 | 8,701 | +0.06(+0.48%) |
Dec 16, 2014 | 12.81 | 12.81 | 12.66 | 12.79 | 9,650 | +0.06(+0.48%) |
Dec 15, 2014 | 12.81 | 12.81 | 12.65 | 12.73 | 1,721 | -0.07(-0.54%) |
Dec 12, 2014 | 12.73 | 12.81 | 12.65 | 12.80 | 11,538 | +0.07(+0.55%) |
Dec 11, 2014 | 12.67 | 12.84 | 12.66 | 12.73 | 22,510 | -0.11(-0.84%) |
Dec 10, 2014 | 12.79 | 12.88 | 12.66 | 12.84 | 9,155 | -0.08(-0.60%) |
Dec 09, 2014 | 12.74 | 12.92 | 12.74 | 12.91 | 6,047 | +0.11(+0.84%) |
Dec 08, 2014 | 12.76 | 12.81 | 12.74 | 12.81 | 2,411 | -0.04(-0.30%) |
Dec 05, 2014 | 12.84 | 12.84 | 12.74 | 12.84 | 2,853 | +0.10(+0.79%) |
Dec 04, 2014 | 12.80 | 12.84 | 12.74 | 12.74 | 1,849 | -0.09(-0.72%) |
Dec 03, 2014 | 12.76 | 12.84 | 12.74 | 12.84 | 2,842 | +0.08(+0.67%) |
Dec 02, 2014 | 12.75 | 12.83 | 12.74 | 12.75 | 3,139 | -0.03(-0.24%) |
Dec 01, 2014 | 13.02 | 13.03 | 12.76 | 12.78 | 3,336 | -0.15(-1.19%) |
Nov 28, 2014 | 12.81 | 12.94 | 12.81 | 12.94 | 2,542 | +0.06(+0.48%) |
Nov 26, 2014 | 12.88 | 12.88 | 12.88 | 12.88 | 11,018 | +0.08(+0.60%) |
Nov 25, 2014 | 12.77 | 12.99 | 12.77 | 12.80 | 3,313 | -0.07(-0.54%) |
Nov 24, 2014 | 12.82 | 13.09 | 12.81 | 12.87 | 9,623 | -0.14(-1.07%) |
Nov 21, 2014 | 12.96 | 13.01 | 12.89 | 13.01 | 3,407 | -0.02(-0.12%) |
Nov 20, 2014 | 13.01 | 13.10 | 12.90 | 13.02 | 7,304 | +0.05(+0.36%) |
Nov 19, 2014 | 13.11 | 13.11 | 12.91 | 12.98 | 11,256 | -0.06(-0.47%) |
Nov 18, 2014 | 12.88 | 13.11 | 12.76 | 13.04 | 12,808 | +0.08(+0.59%) |
Nov 17, 2014 | 13.08 | 13.08 | 12.85 | 12.96 | 11,240 | +0.07(+0.54%) |
Nov 14, 2014 | 12.78 | 13.07 | 12.78 | 12.89 | 10,265 | -0.15(-1.18%) |
Nov 13, 2014 | 13.04 | 13.11 | 13.04 | 13.04 | 7,714 | -0.04(-0.29%) |
Nov 12, 2014 | 12.74 | 13.11 | 12.74 | 13.08 | 19,990 | +0.30(+2.35%) |
Nov 11, 2014 | 12.69 | 12.81 | 12.68 | 12.78 | 2,916 | +0.05(+0.36%) |
Nov 10, 2014 | 12.67 | 12.86 | 12.67 | 12.74 | 4,903 | -0.08(-0.60%) |
Nov 06, 2014 | 12.78 | 12.81 | 12.81 | 12.81 | 66 | +0.05(+0.36%) |
Nov 05, 2014 | 12.77 | 12.81 | 12.67 | 12.77 | 8,429 | -0.04(-0.30%) |
Nov 04, 2014 | 12.74 | 12.84 | 12.61 | 12.81 | 15,725 | +0.00(+0.00%) |
Nov 03, 2014 | 12.91 | 12.91 | 12.58 | 12.81 | 29,140 | -0.11(-0.84%) |
Oct 31, 2014 | 12.92 | 12.92 | 12.75 | 12.91 | 5,645 | +0.00(+0.00%) |
Oct 30, 2014 | 12.77 | 12.91 | 12.74 | 12.91 | 12,205 | +0.13(+1.03%) |
Oct 29, 2014 | 12.65 | 12.78 | 12.63 | 12.78 | 15,818 | -0.02(-0.12%) |
Oct 28, 2014 | 12.74 | 12.80 | 12.61 | 12.80 | 11,311 | +0.15(+1.16%) |
Oct 27, 2014 | 12.71 | 12.89 | 12.73 | 12.65 | 6,819 | -0.08(-0.61%) |
Oct 24, 2014 | 12.62 | 12.74 | 12.61 | 12.73 | 16,518 | +0.19(+1.54%) |
Oct 23, 2014 | 12.67 | 12.68 | 12.49 | 12.54 | 2,470 | -0.01(-0.06%) |
Oct 22, 2014 | 12.68 | 12.69 | 12.54 | 12.54 | 6,797 | -0.03(-0.25%) |
Oct 21, 2014 | 12.58 | 12.72 | 12.54 | 12.57 | 4,441 | -0.08(-0.67%) |
Oct 20, 2014 | 12.64 | 12.73 | 12.54 | 12.66 | 5,599 | +0.05(+0.43%) |
Oct 17, 2014 | 12.63 | 12.64 | 12.54 | 12.61 | 1,845 | +0.06(+0.49%) |
Oct 16, 2014 | 12.54 | 12.57 | 12.52 | 12.54 | 5,063 | -0.03(-0.25%) |
Oct 15, 2014 | 12.54 | 12.57 | 12.52 | 12.57 | 8,818 | -0.04(-0.31%) |
Oct 14, 2014 | 12.66 | 12.67 | 12.60 | 12.61 | 3,378 | -0.03(-0.24%) |
Oct 13, 2014 | 12.71 | 12.71 | 12.64 | 12.64 | 846 | +0.08(+0.68%) |
Oct 10, 2014 | 12.57 | 12.72 | 12.54 | 12.56 | 7,225 | +0.01(+0.06%) |
Oct 09, 2014 | 12.57 | 12.78 | 12.54 | 12.55 | 5,414 | -0.10(-0.79%) |
Oct 08, 2014 | 12.67 | 12.81 | 12.55 | 12.65 | 8,419 | +0.03(+0.24%) |
Oct 07, 2014 | 12.60 | 12.74 | 12.57 | 12.62 | 6,156 | -0.08(-0.61%) |
Oct 06, 2014 | 12.50 | 12.72 | 12.50 | 12.70 | 2,554 | -0.02(-0.18%) |
Oct 03, 2014 | 12.54 | 12.72 | 12.54 | 12.72 | 19,967 | +0.07(+0.55%) |
Oct 02, 2014 | 12.67 | 12.69 | 12.54 | 12.65 | 13,819 | +0.12(+0.92%) |
Oct 01, 2014 | 12.54 | 12.78 | 12.30 | 12.54 | 30,116 | -0.05(-0.37%) |
Sep 30, 2014 | 12.54 | 12.84 | 12.54 | 12.58 | 5,523 | +0.04(+0.31%) |
Sep 29, 2014 | 12.51 | 12.56 | 12.51 | 12.54 | 8,291 | -0.04(-0.31%) |
Sep 26, 2014 | 12.58 | 12.58 | 12.58 | 12.58 | 539 | +0.02(+0.18%) |
Sep 25, 2014 | 12.54 | 12.77 | 12.54 | 12.56 | 5,131 | +0.02(+0.12%) |
Sep 24, 2014 | 12.67 | 12.92 | 12.54 | 12.54 | 3,839 | -0.03(-0.25%) |
Sep 23, 2014 | 12.54 | 12.71 | 12.54 | 12.57 | 10,969 | +0.04(+0.31%) |
Sep 22, 2014 | 12.57 | 12.61 | 12.46 | 12.54 | 4,966 | -0.10(-0.79%) |
Sep 19, 2014 | 12.42 | 12.54 | 12.38 | 12.64 | 29,897 | +0.30(+2.44%) |
Sep 18, 2014 | 12.34 | 12.34 | 12.04 | 12.34 | 4,377 | -0.01(-0.06%) |
Sep 17, 2014 | 12.37 | 12.40 | 12.07 | 12.34 | 37,777 | -0.02(-0.12%) |
Sep 16, 2014 | 12.50 | 12.51 | 12.34 | 12.36 | 4,664 | -0.26(-2.08%) |
Sep 15, 2014 | 12.46 | 12.62 | 12.27 | 12.62 | 8,744 | +0.12(+0.99%) |
Sep 12, 2014 | 12.31 | 12.57 | 12.21 | 12.50 | 9,230 | +0.05(+0.43%) |
Sep 11, 2014 | 12.33 | 12.55 | 12.20 | 12.44 | 15,723 | +0.19(+1.51%) |
Sep 10, 2014 | 12.70 | 12.70 | 12.26 | 12.26 | 13,745 | -0.39(-3.05%) |
Sep 09, 2014 | 12.59 | 12.72 | 12.51 | 12.64 | 4,529 | -0.04(-0.30%) |
Sep 08, 2014 | 12.68 | 12.78 | 12.43 | 12.68 | 8,936 | +0.12(+0.92%) |
Sep 05, 2014 | 12.64 | 12.65 | 12.58 | 12.57 | 3,004 | +0.03(+0.25%) |
Sep 04, 2014 | 12.59 | 12.88 | 12.47 | 12.54 | 20,666 | +0.08(+0.62%) |
Sep 03, 2014 | 12.45 | 12.75 | 12.45 | 12.46 | 9,552 | -0.26(-2.06%) |
Sep 02, 2014 | 13.11 | 12.78 | 12.66 | 12.72 | 2,641 | -0.06(-0.48%) |
Aug 29, 2014 | 12.81 | 12.78 | 12.78 | 12.78 | 8,425 | +0.06(+0.49%) |
Aug 28, 2014 | 12.23 | 12.88 | 12.23 | 12.72 | 9,890 | +0.47(+3.84%) |
Aug 27, 2014 | 12.20 | 12.33 | 12.13 | 12.25 | 4,301 | +0.08(+0.70%) |
Aug 26, 2014 | 11.96 | 12.49 | 11.96 | 12.17 | 435,995 | +0.08(+0.70%) |
Aug 25, 2014 | 12.13 | 12.27 | 11.90 | 12.08 | 15,617 | -0.15(-1.20%) |
Aug 22, 2014 | 11.90 | 12.34 | 11.99 | 12.23 | 7,946 | +0.24(+1.99%) |
Aug 21, 2014 | 11.95 | 12.23 | 11.88 | 11.99 | 26,724 | +0.00(+0.00%) |
Aug 20, 2014 | 12.03 | 12.17 | 11.86 | 11.99 | 10,508 | -0.01(-0.06%) |
Aug 19, 2014 | 12.09 | 12.09 | 12.00 | 12.00 | 2,781 | -0.10(-0.83%) |
Aug 18, 2014 | 12.16 | 12.18 | 11.96 | 12.10 | 20,771 | -0.01(-0.06%) |
Aug 15, 2014 | 12.11 | 12.27 | 11.96 | 12.10 | 13,389 | -0.06(-0.51%) |
Aug 14, 2014 | 12.07 | 12.22 | 12.07 | 12.17 | 3,703 | +0.06(+0.51%) |
Aug 13, 2014 | 12.18 | 12.29 | 12.04 | 12.10 | 8,499 | -0.04(-0.32%) |
Aug 12, 2014 | 12.00 | 12.30 | 11.99 | 12.14 | 5,186 | -0.08(-0.69%) |
Aug 11, 2014 | 12.17 | 12.30 | 11.99 | 12.23 | 11,552 | +0.21(+1.73%) |
Aug 08, 2014 | 12.05 | 12.05 | 12.01 | 12.02 | 4,021 | -0.01(-0.06%) |
Aug 07, 2014 | 12.00 | 12.03 | 12.00 | 12.03 | 1,136 | +0.00(+0.00%) |
Aug 06, 2014 | 11.96 | 12.12 | 11.96 | 12.03 | 1,569 | -0.01(-0.06%) |
Aug 05, 2014 | 12.04 | 12.27 | 12.03 | 12.03 | 3,181 | -0.16(-1.33%) |
Aug 04, 2014 | 11.96 | 12.27 | 11.96 | 12.20 | 3,455 | +0.16(+1.35%) |
Aug 01, 2014 | 11.99 | 12.03 | 11.96 | 12.03 | 3,550 | -0.08(-0.70%) |
Jul 31, 2014 | 12.30 | 12.30 | 11.96 | 12.12 | 5,820 | +0.05(+0.45%) |
Jul 30, 2014 | 12.34 | 12.34 | 11.96 | 12.07 | 7,040 | -0.28(-2.25%) |
Jul 29, 2014 | 12.42 | 12.42 | 12.34 | 12.34 | 1,746 | -0.08(-0.62%) |
Jul 28, 2014 | 12.36 | 12.42 | 12.34 | 12.42 | 193,924 | +0.02(+0.19%) |
Jul 25, 2014 | 12.58 | 12.84 | 12.39 | 12.40 | 21,533 | -0.08(-0.62%) |
Jul 24, 2014 | 12.35 | 12.92 | 12.35 | 12.47 | 3,655 | -0.35(-2.71%) |
Jul 23, 2014 | 12.96 | 12.96 | 12.82 | 12.82 | 1,060 | -0.10(-0.78%) |
Jul 22, 2014 | 12.96 | 12.96 | 12.83 | 12.92 | 5,168 | +0.00(+0.00%) |
Jul 21, 2014 | 12.93 | 13.01 | 12.91 | 12.92 | 14,589 | +0.00(+0.00%) |
Jul 18, 2014 | 12.78 | 13.01 | 12.78 | 12.92 | 12,520 | +0.12(+0.96%) |
Jul 17, 2014 | 12.82 | 12.88 | 12.73 | 12.80 | 1,742 | -0.06(-0.48%) |
Jul 16, 2014 | 12.98 | 12.98 | 12.75 | 12.86 | 3,149 | -0.12(-0.89%) |
Jul 15, 2014 | 12.81 | 12.98 | 12.81 | 12.98 | 20,131 | +0.05(+0.42%) |
Jul 14, 2014 | 12.73 | 13.02 | 12.56 | 12.92 | 13,109 | +0.04(+0.30%) |
Jul 11, 2014 | 12.86 | 13.00 | 12.78 | 12.88 | 3,439 | -0.08(-0.65%) |
Jul 10, 2014 | 12.98 | 13.04 | 12.61 | 12.97 | 8,396 | +0.05(+0.42%) |
Jul 09, 2014 | 12.81 | 13.04 | 12.74 | 12.91 | 6,458 | +0.02(+0.18%) |
Jul 08, 2014 | 12.81 | 13.00 | 12.76 | 12.89 | 5,526 | +0.01(+0.06%) |
Jul 07, 2014 | 12.92 | 13.04 | 12.81 | 12.88 | 4,559 | -0.01(-0.06%) |
Jul 03, 2014 | 13.11 | 12.89 | 12.89 | 12.89 | 1,555 | -0.03(-0.24%) |
Jul 02, 2014 | 12.83 | 13.03 | 12.74 | 12.92 | 15,909 | +0.01(+0.06%) |
Jul 01, 2014 | 12.88 | 12.91 | 12.72 | 12.91 | 17,191 | +0.15(+1.21%) |
Jun 30, 2014 | 12.57 | 12.92 | 12.54 | 12.76 | 2,698 | -0.08(-0.66%) |
Jun 27, 2014 | 12.67 | 12.96 | 12.67 | 12.84 | 6,426 | -0.12(-0.89%) |
Jun 26, 2014 | 13.08 | 13.08 | 12.81 | 12.96 | 1,691 | -0.10(-0.77%) |
Jun 25, 2014 | 12.91 | 13.06 | 12.62 | 13.06 | 9,136 | +0.24(+1.87%) |
Jun 24, 2014 | 12.55 | 12.92 | 12.55 | 12.82 | 11,466 | -0.02(-0.18%) |
Jun 23, 2014 | 12.84 | 12.92 | 12.84 | 12.84 | 3,137 | -0.04(-0.30%) |
Jun 20, 2014 | 12.81 | 12.88 | 12.81 | 12.88 | 11,649 | +0.03(+0.24%) |
Jun 19, 2014 | 12.39 | 12.85 | 12.39 | 12.85 | 3,052 | -0.03(-0.24%) |
Jun 18, 2014 | 12.81 | 12.88 | 12.81 | 12.88 | 6,491 | +0.04(+0.30%) |
Jun 17, 2014 | 12.73 | 12.84 | 12.73 | 12.84 | 18,960 | +0.04(+0.30%) |
Jun 16, 2014 | 12.61 | 12.81 | 12.59 | 12.81 | 3,939 | +0.20(+1.59%) |
Jun 12, 2014 | 12.54 | 12.61 | 12.61 | 12.61 | 51 | +0.00(+0.00%) |
Jun 11, 2014 | 12.69 | 12.69 | 12.54 | 12.61 | 8,438 | -0.08(-0.67%) |
Jun 10, 2014 | 12.67 | 12.69 | 12.54 | 12.69 | 5,872 | +0.08(+0.61%) |
Jun 06, 2014 | 12.61 | 12.61 | 12.54 | 12.61 | 2,473 | +0.02(+0.12%) |
Jun 05, 2014 | 12.67 | 12.67 | 12.54 | 12.60 | 5,025 | -0.02(-0.18%) |
Jun 04, 2014 | 12.60 | 12.62 | 12.54 | 12.62 | 4,260 | +0.04(+0.34%) |
Jun 03, 2014 | 12.67 | 12.67 | 12.52 | 12.58 | 3,048 | -0.03(-0.28%) |
Jun 02, 2014 | 12.54 | 12.72 | 12.42 | 12.61 | 8,388 | +0.00(+0.00%) |
May 30, 2014 | 12.37 | 12.61 | 12.37 | 12.61 | 8,972 | +0.06(+0.49%) |
May 29, 2014 | 12.61 | 12.61 | 12.55 | 12.55 | 4,535 | -0.05(-0.43%) |
May 28, 2014 | 12.57 | 12.61 | 12.57 | 12.61 | 2,892 | -0.01(-0.06%) |
May 23, 2014 | 12.60 | 12.61 | 12.61 | 12.61 | 16 | -0.09(-0.73%) |
May 22, 2014 | 12.58 | 12.71 | 12.58 | 12.71 | 2,168 | +0.09(+0.73%) |
May 21, 2014 | 12.59 | 12.71 | 12.59 | 12.61 | 2,901 | -0.02(-0.12%) |
May 20, 2014 | 12.62 | 12.64 | 12.62 | 12.63 | 797 | -0.08(-0.67%) |
May 19, 2014 | 12.59 | 12.71 | 12.59 | 12.71 | 2,325 | +0.12(+0.98%) |
May 16, 2014 | 12.57 | 12.64 | 12.57 | 12.59 | 3,240 | -0.02(-0.18%) |
May 15, 2014 | 12.67 | 12.72 | 12.61 | 12.61 | 15,173 | -0.05(-0.36%) |
May 14, 2014 | 12.75 | 12.75 | 12.65 | 12.66 | 4,785 | -0.03(-0.24%) |
May 13, 2014 | 12.59 | 12.77 | 12.59 | 12.69 | 8,989 | +0.11(+0.86%) |
May 12, 2014 | 12.65 | 12.65 | 12.58 | 12.58 | 518 | -0.03(-0.24%) |
May 09, 2014 | 12.71 | 12.71 | 12.58 | 12.61 | 1,170 | -0.02(-0.12%) |
May 08, 2014 | 12.57 | 12.73 | 12.57 | 12.63 | 3,422 | +0.05(+0.37%) |
May 07, 2014 | 12.60 | 12.71 | 12.58 | 12.58 | 10,000 | -0.02(-0.18%) |
May 06, 2014 | 12.65 | 12.73 | 12.61 | 12.61 | 24,593 | -0.12(-0.97%) |
May 05, 2014 | 12.57 | 12.82 | 12.57 | 12.73 | 9,567 | +0.11(+0.86%) |
May 02, 2014 | 12.60 | 12.62 | 12.54 | 12.62 | 20,124 | -0.05(-0.37%) |
May 01, 2014 | 12.66 | 12.74 | 12.58 | 12.67 | 3,693 | -0.12(-0.91%) |
Apr 30, 2014 | 12.78 | 12.81 | 12.63 | 12.78 | 3,669 | -0.08(-0.60%) |
Apr 29, 2014 | 12.78 | 12.88 | 12.76 | 12.86 | 10,278 | -0.01(-0.06%) |
Apr 28, 2014 | 12.93 | 12.93 | 12.73 | 12.87 | 7,206 | +0.02(+0.12%) |
Apr 25, 2014 | 12.81 | 12.98 | 12.71 | 12.85 | 25,390 | -0.08(-0.66%) |
Apr 24, 2014 | 12.69 | 12.96 | 12.65 | 12.94 | 5,745 | +0.19(+1.51%) |
Apr 23, 2014 | 12.69 | 12.79 | 12.61 | 12.74 | 9,574 | +0.09(+0.73%) |
Apr 22, 2014 | 12.71 | 12.72 | 12.61 | 12.65 | 8,405 | +0.04(+0.31%) |
Apr 21, 2014 | 12.69 | 12.70 | 12.57 | 12.61 | 4,140 | -0.08(-0.67%) |
Apr 17, 2014 | 12.74 | 12.70 | 12.70 | 12.70 | 6,999 | -0.05(-0.36%) |
Apr 16, 2014 | 12.78 | 12.88 | 12.74 | 12.74 | 5,944 | -0.02(-0.12%) |
Apr 15, 2014 | 12.76 | 12.94 | 12.69 | 12.76 | 27,028 | +0.00(+0.00%) |
Apr 14, 2014 | 12.75 | 12.91 | 12.54 | 12.76 | 78,565 | -0.07(-0.54%) |
Apr 11, 2014 | 12.98 | 12.98 | 12.55 | 12.83 | 6,630 | +0.02(+0.18%) |
Apr 10, 2014 | 12.77 | 12.81 | 12.74 | 12.81 | 5,246 | -0.01(-0.06%) |
Apr 09, 2014 | 12.73 | 12.81 | 12.73 | 12.81 | 1,147 | -0.03(-0.24%) |
Apr 08, 2014 | 12.88 | 12.92 | 12.76 | 12.84 | 11,918 | +0.14(+1.09%) |
Apr 07, 2014 | 12.54 | 12.80 | 12.41 | 12.71 | 15,809 | +0.21(+1.67%) |
Apr 04, 2014 | 12.67 | 12.92 | 12.50 | 12.50 | 16,352 | -0.14(-1.10%) |
Apr 03, 2014 | 12.24 | 12.73 | 12.24 | 12.64 | 24,572 | +0.20(+1.61%) |
Apr 02, 2014 | 12.47 | 12.59 | 12.23 | 12.44 | 35,563 | -0.08(-0.65%) |
Apr 01, 2014 | 12.52 | 12.64 | 12.35 | 12.52 | 18,473 | -0.20(-1.55%) |
Mar 31, 2014 | 12.83 | 13.11 | 12.54 | 12.71 | 19,117 | -0.02(-0.12%) |
Mar 28, 2014 | 12.84 | 12.84 | 12.73 | 12.73 | 1,267 | -0.12(-0.90%) |
Mar 27, 2014 | 12.73 | 12.84 | 12.73 | 12.84 | 1,358 | +0.08(+0.67%) |
Mar 26, 2014 | 12.70 | 12.77 | 12.65 | 12.76 | 5,199 | +0.11(+0.85%) |
Mar 25, 2014 | 12.73 | 12.73 | 12.65 | 12.65 | 6,127 | -0.08(-0.61%) |
Mar 24, 2014 | 12.74 | 12.74 | 12.73 | 12.73 | 2,308 | +0.00(+0.00%) |
Mar 21, 2014 | 12.73 | 12.85 | 12.62 | 12.73 | 50,450 | +0.24(+1.92%) |
Mar 20, 2014 | 12.34 | 12.49 | 12.30 | 12.49 | 6,394 | +0.15(+1.25%) |
Mar 19, 2014 | 12.23 | 12.34 | 12.11 | 12.34 | 11,233 | +0.15(+1.27%) |
Mar 18, 2014 | 12.26 | 12.30 | 12.11 | 12.18 | 4,012 | -0.05(-0.38%) |
Mar 17, 2014 | 12.17 | 12.34 | 12.13 | 12.23 | 26,394 | -0.07(-0.57%) |
Mar 14, 2014 | 12.19 | 12.30 | 12.16 | 12.30 | 1,979 | +0.10(+0.82%) |
Mar 13, 2014 | 12.23 | 12.27 | 12.20 | 12.20 | 3,385 | -0.02(-0.19%) |
Mar 12, 2014 | 12.35 | 12.35 | 12.20 | 12.22 | 4,152 | -0.16(-1.31%) |
Mar 11, 2014 | 12.54 | 12.54 | 12.30 | 12.38 | 1,959 | -0.06(-0.50%) |
Mar 10, 2014 | 12.92 | 12.92 | 12.36 | 12.44 | 10,099 | -0.49(-3.76%) |
Mar 07, 2014 | 12.93 | 13.06 | 12.92 | 12.93 | 2,556 | -0.02(-0.18%) |
Mar 06, 2014 | 13.16 | 13.16 | 12.30 | 12.95 | 4,766 | -0.13(-1.00%) |
Mar 05, 2014 | 12.91 | 13.09 | 12.81 | 13.08 | 12,444 | +0.16(+1.25%) |
Mar 04, 2014 | 12.65 | 12.92 | 12.64 | 12.92 | 8,546 | +0.33(+2.63%) |