Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 12.69 | 12.72 | 12.51 | 12.51 | 184,836 | -0.14(-1.11%) |
Sep 29, 2015 | 12.59 | 12.65 | 12.58 | 12.65 | 135,245 | +0.10(+0.80%) |
Sep 28, 2015 | 12.66 | 12.66 | 12.55 | 12.55 | 81,280 | -0.07(-0.55%) |
Sep 25, 2015 | 12.62 | 12.63 | 12.57 | 12.62 | 81,413 | +0.02(+0.16%) |
Sep 24, 2015 | 12.62 | 12.65 | 12.60 | 12.60 | 186,533 | -0.04(-0.32%) |
Sep 23, 2015 | 12.62 | 12.66 | 12.60 | 12.64 | 73,882 | +0.05(+0.40%) |
Sep 22, 2015 | 12.57 | 12.62 | 12.54 | 12.59 | 76,649 | +0.05(+0.40%) |
Sep 21, 2015 | 12.58 | 12.58 | 12.53 | 12.54 | 63,588 | -0.04(-0.32%) |
Sep 18, 2015 | 12.44 | 12.62 | 12.43 | 12.58 | 198,421 | +0.07(+0.56%) |
Sep 17, 2015 | 12.36 | 12.51 | 12.36 | 12.51 | 108,337 | +0.15(+1.21%) |
Sep 16, 2015 | 12.35 | 12.39 | 12.34 | 12.36 | 107,054 | -0.02(-0.16%) |
Sep 15, 2015 | 12.37 | 12.39 | 12.33 | 12.38 | 77,387 | +0.03(+0.24%) |
Sep 14, 2015 | 12.48 | 12.52 | 12.35 | 12.35 | 75,362 | -0.09(-0.72%) |
Sep 11, 2015 | 12.51 | 12.51 | 12.42 | 12.44 | 71,674 | -0.05(-0.40%) |
Sep 10, 2015 | 12.55 | 12.57 | 12.45 | 12.49 | 72,594 | -0.03(-0.24%) |
Sep 09, 2015 | 12.55 | 12.61 | 12.51 | 12.52 | 95,862 | -0.04(-0.32%) |
Sep 08, 2015 | 12.45 | 12.64 | 12.45 | 12.56 | 167,211 | +0.07(+0.56%) |
Sep 04, 2015 | 12.36 | 12.49 | 12.49 | 12.49 | 104,200 | +0.11(+0.89%) |
Sep 03, 2015 | 12.31 | 12.38 | 12.30 | 12.38 | 96,655 | +0.11(+0.90%) |
Sep 02, 2015 | 12.33 | 12.34 | 12.27 | 12.27 | 70,328 | -0.03(-0.24%) |
Sep 01, 2015 | 12.30 | 12.37 | 12.30 | 12.30 | 65,073 | -0.02(-0.16%) |
Aug 31, 2015 | 12.34 | 12.38 | 12.31 | 12.32 | 130,144 | -0.02(-0.15%) |
Aug 28, 2015 | 12.25 | 12.37 | 12.22 | 12.34 | 89,185 | +0.08(+0.64%) |
Aug 27, 2015 | 12.20 | 12.27 | 12.16 | 12.26 | 95,429 | +0.07(+0.54%) |
Aug 26, 2015 | 12.25 | 12.25 | 12.15 | 12.19 | 153,336 | +0.00(+0.04%) |
Aug 25, 2015 | 12.23 | 12.31 | 12.19 | 12.19 | 81,367 | -0.03(-0.25%) |
Aug 24, 2015 | 12.20 | 12.32 | 12.16 | 12.22 | 169,478 | -0.06(-0.53%) |
Aug 21, 2015 | 12.37 | 12.38 | 12.26 | 12.28 | 118,817 | -0.08(-0.61%) |
Aug 20, 2015 | 12.39 | 12.41 | 12.31 | 12.36 | 113,735 | -0.12(-0.96%) |
Aug 19, 2015 | 12.44 | 12.48 | 12.40 | 12.48 | 109,971 | +0.04(+0.32%) |
Aug 18, 2015 | 12.46 | 12.46 | 12.39 | 12.44 | 57,125 | -0.02(-0.16%) |
Aug 17, 2015 | 12.44 | 12.46 | 12.41 | 12.46 | 62,075 | +0.05(+0.40%) |
Aug 14, 2015 | 12.42 | 12.45 | 12.37 | 12.41 | 55,478 | +0.02(+0.16%) |
Aug 13, 2015 | 12.46 | 12.46 | 12.39 | 12.39 | 72,365 | -0.07(-0.56%) |
Aug 12, 2015 | 12.43 | 12.49 | 12.41 | 12.46 | 105,276 | +0.06(+0.48%) |
Aug 11, 2015 | 12.29 | 12.40 | 12.26 | 12.40 | 133,839 | +0.18(+1.47%) |
Aug 10, 2015 | 12.23 | 12.31 | 12.21 | 12.22 | 84,401 | -0.03(-0.24%) |
Aug 07, 2015 | 12.25 | 12.29 | 12.19 | 12.25 | 108,993 | -0.01(-0.08%) |
Aug 06, 2015 | 12.25 | 12.27 | 12.22 | 12.26 | 71,655 | +0.03(+0.25%) |
Aug 05, 2015 | 12.33 | 12.36 | 12.22 | 12.23 | 115,732 | -0.10(-0.81%) |
Aug 04, 2015 | 12.37 | 12.38 | 12.33 | 12.33 | 89,433 | -0.05(-0.40%) |
Aug 03, 2015 | 12.34 | 12.39 | 12.33 | 12.38 | 91,065 | +0.07(+0.57%) |
Jul 31, 2015 | 12.39 | 12.39 | 12.30 | 12.31 | 129,130 | +0.00(+0.00%) |
Jul 30, 2015 | 12.25 | 12.31 | 12.25 | 12.31 | 68,883 | +0.06(+0.49%) |
Jul 29, 2015 | 12.22 | 12.29 | 12.20 | 12.25 | 78,658 | +0.00(+0.00%) |
Jul 28, 2015 | 12.25 | 12.28 | 12.22 | 12.25 | 122,707 | -0.03(-0.24%) |
Jul 27, 2015 | 12.28 | 12.34 | 12.27 | 12.28 | 90,326 | -0.02(-0.16%) |
Jul 24, 2015 | 12.26 | 12.30 | 12.25 | 12.30 | 59,689 | +0.00(+0.00%) |
Jul 23, 2015 | 12.27 | 12.30 | 12.23 | 12.30 | 76,731 | +0.07(+0.57%) |
Jul 22, 2015 | 12.28 | 12.31 | 12.23 | 12.23 | 91,448 | -0.11(-0.89%) |
Jul 21, 2015 | 12.27 | 12.34 | 12.24 | 12.34 | 107,232 | +0.10(+0.82%) |
Jul 20, 2015 | 12.27 | 12.30 | 12.23 | 12.24 | 104,310 | -0.01(-0.08%) |
Jul 17, 2015 | 12.35 | 12.35 | 12.25 | 12.25 | 92,352 | -0.08(-0.65%) |
Jul 16, 2015 | 12.32 | 12.35 | 12.31 | 12.33 | 67,459 | -0.01(-0.08%) |
Jul 15, 2015 | 12.34 | 12.34 | 12.27 | 12.34 | 101,780 | +0.00(+0.00%) |
Jul 14, 2015 | 12.28 | 12.35 | 12.28 | 12.34 | 100,941 | +0.01(+0.08%) |
Jul 13, 2015 | 12.36 | 12.36 | 12.28 | 12.33 | 63,300 | -0.03(-0.24%) |
Jul 10, 2015 | 12.34 | 12.36 | 12.32 | 12.36 | 56,962 | -0.05(-0.40%) |
Jul 09, 2015 | 12.39 | 12.41 | 12.34 | 12.41 | 124,598 | +0.03(+0.24%) |
Jul 08, 2015 | 12.36 | 12.44 | 12.33 | 12.38 | 69,462 | -0.01(-0.08%) |
Jul 07, 2015 | 12.20 | 12.39 | 12.20 | 12.39 | 111,207 | +0.24(+1.98%) |
Jul 06, 2015 | 12.16 | 12.19 | 12.13 | 12.15 | 131,326 | -0.02(-0.16%) |
Jul 02, 2015 | 12.17 | 12.17 | 12.17 | 12.17 | 203,400 | -0.03(-0.25%) |
Jul 01, 2015 | 12.17 | 12.20 | 12.15 | 12.20 | 79,871 | +0.03(+0.25%) |
Jun 30, 2015 | 12.06 | 12.17 | 12.05 | 12.17 | 273,812 | +0.10(+0.83%) |
Jun 29, 2015 | 12.13 | 12.14 | 12.04 | 12.07 | 105,840 | -0.04(-0.36%) |
Jun 26, 2015 | 12.16 | 12.19 | 12.11 | 12.11 | 68,022 | -0.06(-0.47%) |
Jun 25, 2015 | 12.28 | 12.28 | 12.16 | 12.17 | 165,594 | -0.09(-0.73%) |
Jun 24, 2015 | 12.27 | 12.27 | 12.20 | 12.26 | 79,660 | +0.03(+0.25%) |
Jun 23, 2015 | 12.24 | 12.30 | 12.21 | 12.23 | 159,143 | -0.01(-0.08%) |
Jun 22, 2015 | 12.27 | 12.31 | 12.23 | 12.24 | 91,102 | -0.06(-0.49%) |
Jun 19, 2015 | 12.30 | 12.31 | 12.25 | 12.30 | 83,225 | -0.05(-0.40%) |
Jun 18, 2015 | 12.27 | 12.36 | 12.25 | 12.35 | 179,150 | +0.09(+0.73%) |
Jun 17, 2015 | 12.25 | 12.30 | 12.24 | 12.26 | 93,042 | -0.01(-0.08%) |
Jun 16, 2015 | 12.24 | 12.31 | 12.24 | 12.27 | 85,940 | +0.03(+0.23%) |
Jun 15, 2015 | 12.29 | 12.33 | 12.22 | 12.24 | 156,606 | -0.01(-0.07%) |
Jun 12, 2015 | 12.14 | 12.25 | 12.12 | 12.25 | 137,343 | +0.13(+1.07%) |
Jun 11, 2015 | 12.04 | 12.15 | 12.04 | 12.12 | 190,622 | +0.07(+0.58%) |
Jun 10, 2015 | 12.00 | 12.10 | 12.00 | 12.05 | 249,691 | -0.02(-0.17%) |
Jun 09, 2015 | 12.05 | 12.07 | 11.93 | 12.07 | 182,619 | +0.00(+0.00%) |
Jun 08, 2015 | 12.19 | 12.22 | 12.07 | 12.07 | 160,096 | -0.13(-1.07%) |
Jun 05, 2015 | 12.21 | 12.25 | 12.06 | 12.20 | 272,327 | -0.05(-0.41%) |
Jun 04, 2015 | 12.38 | 12.43 | 12.25 | 12.25 | 138,027 | -0.11(-0.89%) |
Jun 03, 2015 | 12.43 | 12.43 | 12.31 | 12.36 | 103,373 | -0.08(-0.64%) |
Jun 02, 2015 | 12.47 | 12.48 | 12.40 | 12.44 | 119,612 | -0.01(-0.08%) |
Jun 01, 2015 | 12.47 | 12.50 | 12.44 | 12.45 | 141,191 | +0.00(+0.00%) |
May 29, 2015 | 12.42 | 12.45 | 12.38 | 12.45 | 137,747 | +0.07(+0.57%) |
May 28, 2015 | 12.36 | 12.40 | 12.34 | 12.38 | 149,779 | +0.01(+0.08%) |
May 27, 2015 | 12.29 | 12.37 | 12.29 | 12.37 | 101,060 | +0.11(+0.91%) |
May 26, 2015 | 12.30 | 12.32 | 12.24 | 12.26 | 131,735 | -0.03(-0.26%) |
May 22, 2015 | 12.37 | 12.29 | 12.29 | 12.29 | 147,200 | -0.05(-0.41%) |
May 21, 2015 | 12.36 | 12.39 | 12.34 | 12.34 | 64,471 | +0.01(+0.08%) |
May 20, 2015 | 12.39 | 12.40 | 12.33 | 12.33 | 126,012 | -0.08(-0.64%) |
May 19, 2015 | 12.43 | 12.46 | 12.37 | 12.41 | 159,579 | -0.06(-0.48%) |
May 18, 2015 | 12.54 | 12.54 | 12.42 | 12.47 | 144,469 | -0.05(-0.40%) |
May 15, 2015 | 12.49 | 12.53 | 12.46 | 12.52 | 117,171 | +0.05(+0.40%) |
May 14, 2015 | 12.39 | 12.47 | 12.35 | 12.47 | 220,150 | +0.13(+1.05%) |
May 13, 2015 | 12.44 | 12.45 | 12.33 | 12.34 | 210,650 | -0.06(-0.48%) |
May 12, 2015 | 12.37 | 12.40 | 12.33 | 12.40 | 188,668 | +0.02(+0.16%) |
May 11, 2015 | 12.41 | 12.43 | 12.31 | 12.38 | 180,838 | -0.05(-0.40%) |
May 08, 2015 | 12.46 | 12.48 | 12.40 | 12.43 | 159,526 | +0.02(+0.16%) |
May 07, 2015 | 12.41 | 12.45 | 12.37 | 12.41 | 207,900 | +0.01(+0.08%) |
May 06, 2015 | 12.57 | 12.58 | 12.40 | 12.40 | 233,293 | -0.20(-1.59%) |
May 05, 2015 | 12.57 | 12.60 | 12.52 | 12.60 | 131,566 | +0.07(+0.56%) |
May 04, 2015 | 12.58 | 12.62 | 12.53 | 12.53 | 166,255 | -0.04(-0.32%) |
May 01, 2015 | 12.71 | 12.71 | 12.56 | 12.57 | 165,738 | -0.14(-1.10%) |
Apr 30, 2015 | 12.71 | 12.72 | 12.65 | 12.71 | 180,679 | +0.03(+0.24%) |
Apr 29, 2015 | 12.66 | 12.73 | 12.66 | 12.68 | 185,920 | -0.07(-0.55%) |
Apr 28, 2015 | 12.67 | 12.75 | 12.67 | 12.75 | 179,925 | +0.08(+0.63%) |
Apr 27, 2015 | 12.74 | 12.79 | 12.67 | 12.67 | 146,868 | -0.03(-0.24%) |
Apr 24, 2015 | 12.76 | 12.76 | 12.70 | 12.70 | 128,228 | -0.08(-0.63%) |
Apr 23, 2015 | 12.80 | 12.80 | 12.73 | 12.78 | 117,968 | -0.01(-0.08%) |
Apr 22, 2015 | 12.85 | 12.85 | 12.71 | 12.79 | 154,888 | -0.09(-0.70%) |
Apr 21, 2015 | 12.85 | 12.88 | 12.83 | 12.88 | 83,938 | -0.02(-0.16%) |
Apr 20, 2015 | 12.86 | 12.90 | 12.84 | 12.90 | 100,976 | +0.05(+0.39%) |
Apr 17, 2015 | 12.85 | 12.85 | 12.82 | 12.85 | 69,102 | +0.00(+0.00%) |
Apr 16, 2015 | 12.87 | 12.89 | 12.81 | 12.85 | 88,938 | -0.01(-0.08%) |
Apr 15, 2015 | 12.89 | 12.89 | 12.81 | 12.86 | 103,750 | -0.04(-0.31%) |
Apr 14, 2015 | 12.78 | 12.90 | 12.78 | 12.90 | 97,552 | +0.14(+1.10%) |
Apr 13, 2015 | 12.79 | 12.79 | 12.74 | 12.76 | 103,031 | -0.03(-0.23%) |
Apr 10, 2015 | 12.76 | 12.80 | 12.75 | 12.79 | 102,722 | +0.01(+0.08%) |
Apr 09, 2015 | 12.86 | 12.86 | 12.78 | 12.78 | 88,460 | -0.08(-0.62%) |
Apr 08, 2015 | 12.86 | 12.87 | 12.80 | 12.86 | 108,241 | +0.05(+0.39%) |
Apr 07, 2015 | 12.76 | 12.87 | 12.75 | 12.81 | 127,091 | +0.07(+0.55%) |
Apr 06, 2015 | 12.79 | 12.82 | 12.73 | 12.74 | 196,043 | +0.02(+0.16%) |
Apr 02, 2015 | 12.77 | 12.72 | 12.72 | 12.72 | 254,900 | -0.13(-1.01%) |
Apr 01, 2015 | 12.90 | 12.94 | 12.81 | 12.85 | 171,599 | -0.06(-0.46%) |
Mar 31, 2015 | 12.89 | 12.91 | 12.84 | 12.91 | 128,526 | +0.04(+0.31%) |
Mar 30, 2015 | 12.87 | 12.87 | 12.80 | 12.87 | 69,091 | +0.01(+0.08%) |
Mar 27, 2015 | 12.84 | 12.87 | 12.82 | 12.86 | 97,904 | +0.04(+0.31%) |
Mar 26, 2015 | 12.83 | 12.83 | 12.76 | 12.82 | 87,483 | -0.01(-0.08%) |
Mar 25, 2015 | 12.87 | 12.87 | 12.78 | 12.83 | 92,559 | -0.03(-0.23%) |
Mar 24, 2015 | 12.77 | 12.86 | 12.73 | 12.86 | 87,003 | +0.12(+0.94%) |
Mar 23, 2015 | 12.83 | 12.83 | 12.73 | 12.74 | 92,812 | -0.04(-0.31%) |
Mar 20, 2015 | 12.72 | 12.82 | 12.69 | 12.78 | 298,769 | +0.04(+0.31%) |
Mar 19, 2015 | 12.80 | 12.80 | 12.67 | 12.74 | 75,657 | -0.04(-0.31%) |
Mar 18, 2015 | 12.65 | 12.78 | 12.63 | 12.78 | 112,243 | +0.15(+1.19%) |
Mar 17, 2015 | 12.65 | 12.65 | 12.60 | 12.63 | 119,512 | -0.01(-0.08%) |
Mar 16, 2015 | 12.72 | 12.72 | 12.60 | 12.64 | 101,400 | -0.06(-0.47%) |
Mar 13, 2015 | 12.67 | 12.76 | 12.63 | 12.70 | 187,058 | -0.02(-0.16%) |
Mar 12, 2015 | 12.76 | 12.78 | 12.71 | 12.72 | 79,883 | +0.01(+0.08%) |
Mar 11, 2015 | 12.76 | 12.78 | 12.68 | 12.71 | 66,272 | -0.03(-0.24%) |
Mar 10, 2015 | 12.71 | 12.75 | 12.68 | 12.74 | 103,400 | +0.06(+0.47%) |
Mar 09, 2015 | 12.67 | 12.71 | 12.64 | 12.68 | 110,437 | +0.01(+0.08%) |
Mar 06, 2015 | 12.82 | 12.82 | 12.63 | 12.67 | 1,061,117 | -0.18(-1.40%) |
Mar 05, 2015 | 12.87 | 12.89 | 12.82 | 12.85 | 92,658 | -0.06(-0.46%) |
Mar 04, 2015 | 12.83 | 12.91 | 12.81 | 12.91 | 70,843 | +0.11(+0.86%) |
Mar 03, 2015 | 12.79 | 12.86 | 12.79 | 12.80 | 82,916 | -0.04(-0.31%) |
Mar 02, 2015 | 12.86 | 12.86 | 12.80 | 12.84 | 86,324 | +0.03(+0.23%) |
Feb 27, 2015 | 12.87 | 12.91 | 12.81 | 12.81 | 196,235 | -0.01(-0.08%) |
Feb 26, 2015 | 12.83 | 12.84 | 12.78 | 12.82 | 98,864 | -0.03(-0.23%) |
Feb 25, 2015 | 12.88 | 12.92 | 12.79 | 12.85 | 148,023 | +0.03(+0.23%) |
Feb 24, 2015 | 12.83 | 12.84 | 12.77 | 12.82 | 112,986 | +0.01(+0.08%) |
Feb 23, 2015 | 12.84 | 12.88 | 12.79 | 12.81 | 113,276 | +0.01(+0.08%) |
Feb 20, 2015 | 12.78 | 12.82 | 12.76 | 12.80 | 86,892 | +0.07(+0.55%) |
Feb 19, 2015 | 12.77 | 12.81 | 12.72 | 12.73 | 117,005 | -0.01(-0.09%) |
Feb 18, 2015 | 12.56 | 12.74 | 12.53 | 12.74 | 198,780 | +0.14(+1.12%) |
Feb 17, 2015 | 12.79 | 12.84 | 12.58 | 12.60 | 266,060 | -0.22(-1.72%) |
Feb 13, 2015 | 12.85 | 12.82 | 12.82 | 12.82 | 95,300 | -0.03(-0.23%) |
Feb 12, 2015 | 12.86 | 12.90 | 12.85 | 12.85 | 103,193 | -0.03(-0.23%) |
Feb 11, 2015 | 12.95 | 12.95 | 12.86 | 12.88 | 120,380 | -0.08(-0.62%) |
Feb 10, 2015 | 13.04 | 13.04 | 12.94 | 12.96 | 130,297 | -0.11(-0.84%) |
Feb 09, 2015 | 13.10 | 13.11 | 13.02 | 13.07 | 76,192 | -0.02(-0.15%) |
Feb 06, 2015 | 13.09 | 13.13 | 13.06 | 13.09 | 159,700 | -0.03(-0.23%) |
Feb 05, 2015 | 13.18 | 13.19 | 13.12 | 13.12 | 124,453 | -0.06(-0.46%) |
Feb 04, 2015 | 13.25 | 13.25 | 13.11 | 13.18 | 174,030 | -0.07(-0.53%) |
Feb 03, 2015 | 13.27 | 13.31 | 13.25 | 13.25 | 104,148 | -0.03(-0.23%) |
Feb 02, 2015 | 13.31 | 13.35 | 13.27 | 13.28 | 135,555 | -0.06(-0.45%) |
Jan 30, 2015 | 13.33 | 13.34 | 13.28 | 13.34 | 96,480 | +0.11(+0.83%) |
Jan 29, 2015 | 13.24 | 13.27 | 13.20 | 13.23 | 83,994 | +0.02(+0.15%) |
Jan 28, 2015 | 13.19 | 13.22 | 13.15 | 13.21 | 152,903 | +0.06(+0.46%) |
Jan 27, 2015 | 13.10 | 13.16 | 13.07 | 13.15 | 109,224 | +0.10(+0.77%) |
Jan 26, 2015 | 13.09 | 13.09 | 13.03 | 13.05 | 84,279 | +0.00(+0.00%) |
Jan 23, 2015 | 13.09 | 13.09 | 13.03 | 13.05 | 81,998 | +0.01(+0.08%) |
Jan 22, 2015 | 13.01 | 13.06 | 13.01 | 13.04 | 318,498 | +0.00(+0.00%) |
Jan 21, 2015 | 13.00 | 13.05 | 12.95 | 13.04 | 249,175 | -0.07(-0.53%) |
Jan 20, 2015 | 13.09 | 13.12 | 13.05 | 13.11 | 422,730 | +0.00(+0.00%) |
Jan 16, 2015 | 13.19 | 13.19 | 13.07 | 13.11 | 239,274 | -0.04(-0.30%) |
Jan 15, 2015 | 13.08 | 13.17 | 13.07 | 13.15 | 118,736 | +0.06(+0.46%) |
Jan 14, 2015 | 13.05 | 13.10 | 13.02 | 13.09 | 175,896 | +0.08(+0.61%) |
Jan 13, 2015 | 12.98 | 13.04 | 12.95 | 13.01 | 171,007 | +0.03(+0.23%) |
Jan 12, 2015 | 12.99 | 13.00 | 12.93 | 12.98 | 180,905 | +0.07(+0.54%) |
Jan 09, 2015 | 12.93 | 13.00 | 12.88 | 12.91 | 121,691 | +0.02(+0.16%) |
Jan 08, 2015 | 12.96 | 12.97 | 12.88 | 12.89 | 141,698 | -0.10(-0.77%) |
Jan 07, 2015 | 12.95 | 13.13 | 12.93 | 12.99 | 264,269 | +0.07(+0.54%) |
Jan 06, 2015 | 12.86 | 12.95 | 12.86 | 12.92 | 126,704 | +0.09(+0.70%) |
Jan 05, 2015 | 12.85 | 12.88 | 12.75 | 12.83 | 222,777 | -0.03(-0.23%) |
Jan 02, 2015 | 12.78 | 12.86 | 12.75 | 12.86 | 71,695 | +0.03(+0.23%) |
Dec 31, 2014 | 12.80 | 12.83 | 12.83 | 12.83 | 179,100 | +0.03(+0.23%) |
Dec 30, 2014 | 12.76 | 12.80 | 12.73 | 12.80 | 157,146 | +0.01(+0.08%) |
Dec 29, 2014 | 12.72 | 12.80 | 12.66 | 12.79 | 155,248 | +0.08(+0.63%) |
Dec 26, 2014 | 12.69 | 12.71 | 12.65 | 12.71 | 67,927 | +0.04(+0.32%) |
Dec 24, 2014 | 12.73 | 12.67 | 12.67 | 12.67 | 51,400 | -0.03(-0.24%) |
Dec 23, 2014 | 12.77 | 12.77 | 12.62 | 12.70 | 248,251 | +0.03(+0.24%) |
Dec 22, 2014 | 12.65 | 12.74 | 12.62 | 12.67 | 213,056 | -0.03(-0.24%) |
Dec 19, 2014 | 12.83 | 12.83 | 12.70 | 12.70 | 142,151 | -0.12(-0.94%) |
Dec 18, 2014 | 12.79 | 12.82 | 12.72 | 12.82 | 169,442 | +0.04(+0.31%) |
Dec 17, 2014 | 12.68 | 12.78 | 12.66 | 12.78 | 157,314 | +0.05(+0.39%) |
Dec 16, 2014 | 12.67 | 12.73 | 12.64 | 12.73 | 124,457 | +0.02(+0.16%) |
Dec 15, 2014 | 12.72 | 12.75 | 12.64 | 12.71 | 161,453 | +0.02(+0.16%) |
Dec 12, 2014 | 12.63 | 12.70 | 12.63 | 12.69 | 104,427 | +0.08(+0.63%) |
Dec 11, 2014 | 12.68 | 12.71 | 12.61 | 12.61 | 165,460 | -0.09(-0.71%) |
Dec 10, 2014 | 12.73 | 12.75 | 12.65 | 12.70 | 182,206 | +0.01(+0.08%) |
Dec 09, 2014 | 12.61 | 12.69 | 12.61 | 12.69 | 159,466 | +0.02(+0.19%) |
Dec 08, 2014 | 12.72 | 12.72 | 12.59 | 12.67 | 331,632 | -0.03(-0.26%) |
Dec 05, 2014 | 12.77 | 12.78 | 12.64 | 12.70 | 149,627 | -0.11(-0.86%) |
Dec 04, 2014 | 12.87 | 12.89 | 12.75 | 12.81 | 161,529 | -0.03(-0.23%) |
Dec 03, 2014 | 12.70 | 12.84 | 12.67 | 12.84 | 156,718 | +0.16(+1.26%) |
Dec 02, 2014 | 12.56 | 12.68 | 12.56 | 12.68 | 127,083 | +0.09(+0.71%) |
Dec 01, 2014 | 12.64 | 12.65 | 12.57 | 12.59 | 173,729 | -0.02(-0.16%) |
Nov 28, 2014 | 12.67 | 12.67 | 12.59 | 12.61 | 65,437 | -0.01(-0.08%) |
Nov 26, 2014 | 12.61 | 12.62 | 12.62 | 12.62 | 147,300 | +0.02(+0.16%) |
Nov 25, 2014 | 12.54 | 12.60 | 12.50 | 12.60 | 141,074 | +0.06(+0.48%) |
Nov 24, 2014 | 12.51 | 12.54 | 12.50 | 12.54 | 140,823 | +0.01(+0.08%) |
Nov 21, 2014 | 12.62 | 12.62 | 12.50 | 12.53 | 148,116 | -0.05(-0.40%) |
Nov 20, 2014 | 12.65 | 12.66 | 12.54 | 12.58 | 194,643 | -0.05(-0.40%) |
Nov 19, 2014 | 12.70 | 12.74 | 12.57 | 12.63 | 262,496 | -0.10(-0.79%) |
Nov 18, 2014 | 12.81 | 12.86 | 12.67 | 12.73 | 205,669 | -0.05(-0.39%) |
Nov 17, 2014 | 12.86 | 12.86 | 12.78 | 12.78 | 174,891 | -0.07(-0.54%) |
Nov 14, 2014 | 12.79 | 12.85 | 12.79 | 12.85 | 67,492 | +0.05(+0.39%) |
Nov 13, 2014 | 12.80 | 12.81 | 12.76 | 12.80 | 106,516 | +0.04(+0.31%) |
Nov 12, 2014 | 12.71 | 12.79 | 12.70 | 12.76 | 145,298 | +0.04(+0.31%) |
Nov 11, 2014 | 12.73 | 12.73 | 12.68 | 12.72 | 81,045 | -0.01(-0.08%) |
Nov 10, 2014 | 12.68 | 12.73 | 12.63 | 12.73 | 56,030 | +0.05(+0.39%) |
Nov 07, 2014 | 12.68 | 12.69 | 12.62 | 12.68 | 183,452 | +0.01(+0.07%) |
Nov 06, 2014 | 12.64 | 12.69 | 12.60 | 12.67 | 172,366 | +0.03(+0.25%) |
Nov 05, 2014 | 12.70 | 12.74 | 12.62 | 12.64 | 180,312 | -0.05(-0.39%) |
Nov 04, 2014 | 12.61 | 12.71 | 12.61 | 12.69 | 87,944 | +0.07(+0.55%) |
Nov 03, 2014 | 12.64 | 12.70 | 12.60 | 12.62 | 151,530 | -0.01(-0.08%) |
Oct 31, 2014 | 12.74 | 12.74 | 12.63 | 12.63 | 180,957 | -0.07(-0.55%) |
Oct 30, 2014 | 12.68 | 12.71 | 12.63 | 12.70 | 140,364 | +0.03(+0.24%) |
Oct 29, 2014 | 12.73 | 12.78 | 12.67 | 12.67 | 103,927 | -0.03(-0.24%) |
Oct 28, 2014 | 12.68 | 12.74 | 12.66 | 12.70 | 131,630 | +0.05(+0.40%) |
Oct 27, 2014 | 12.65 | 12.69 | 12.66 | 12.65 | 136,614 | -0.01(-0.08%) |
Oct 24, 2014 | 12.69 | 12.79 | 12.66 | 12.66 | 161,464 | -0.05(-0.39%) |
Oct 23, 2014 | 12.81 | 12.82 | 12.71 | 12.71 | 121,737 | -0.09(-0.70%) |
Oct 22, 2014 | 12.63 | 12.85 | 12.63 | 12.80 | 128,539 | -0.09(-0.70%) |
Oct 21, 2014 | 12.85 | 12.91 | 12.80 | 12.89 | 153,419 | +0.03(+0.23%) |
Oct 20, 2014 | 12.87 | 12.87 | 12.82 | 12.86 | 69,093 | +0.04(+0.31%) |
Oct 17, 2014 | 12.84 | 12.90 | 12.78 | 12.82 | 95,671 | +0.02(+0.16%) |
Oct 16, 2014 | 12.79 | 12.80 | 12.70 | 12.80 | 143,449 | +0.07(+0.55%) |
Oct 15, 2014 | 12.70 | 12.82 | 12.65 | 12.73 | 225,495 | +0.11(+0.87%) |
Oct 14, 2014 | 12.59 | 12.67 | 12.55 | 12.62 | 225,213 | +0.03(+0.24%) |
Oct 13, 2014 | 12.56 | 12.60 | 12.53 | 12.59 | 178,724 | +0.04(+0.32%) |
Oct 10, 2014 | 12.59 | 12.66 | 12.55 | 12.55 | 127,991 | -0.05(-0.40%) |
Oct 09, 2014 | 12.68 | 12.74 | 12.60 | 12.60 | 127,695 | -0.05(-0.40%) |
Oct 08, 2014 | 12.64 | 12.71 | 12.62 | 12.65 | 167,613 | +0.02(+0.16%) |
Oct 07, 2014 | 12.56 | 12.63 | 12.54 | 12.63 | 121,860 | +0.07(+0.56%) |
Oct 06, 2014 | 12.51 | 12.61 | 12.51 | 12.56 | 181,207 | +0.09(+0.72%) |
Oct 03, 2014 | 12.48 | 12.53 | 12.46 | 12.47 | 174,439 | +0.00(+0.00%) |
Oct 02, 2014 | 12.54 | 12.56 | 12.43 | 12.47 | 202,873 | -0.12(-0.95%) |