Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.35 | 24.61 | 24.30 | 24.48 | 318,786 | -0.12(-0.48%) |
Jan 30, 2014 | 24.58 | 24.67 | 24.50 | 24.60 | 192,522 | +0.17(+0.71%) |
Jan 29, 2014 | 24.46 | 24.57 | 24.39 | 24.43 | 233,852 | -0.21(-0.84%) |
Jan 28, 2014 | 24.53 | 24.67 | 24.53 | 24.64 | 149,394 | +0.08(+0.31%) |
Jan 27, 2014 | 24.69 | 24.72 | 24.48 | 24.56 | 185,752 | -0.07(-0.28%) |
Jan 24, 2014 | 24.97 | 24.99 | 24.63 | 24.63 | 804,525 | -0.44(-1.76%) |
Jan 23, 2014 | 25.14 | 25.14 | 24.96 | 25.07 | 253,082 | -0.19(-0.76%) |
Jan 22, 2014 | 25.27 | 25.28 | 25.22 | 25.26 | 104,903 | +0.00(+0.02%) |
Jan 21, 2014 | 25.34 | 25.35 | 25.15 | 25.26 | 180,914 | +0.03(+0.12%) |
Jan 17, 2014 | 25.32 | 25.23 | 25.23 | 25.23 | 627,023 | -0.16(-0.62%) |
Jan 16, 2014 | 25.34 | 25.39 | 25.29 | 25.38 | 770,765 | +0.02(+0.06%) |
Jan 15, 2014 | 25.30 | 25.43 | 25.30 | 25.37 | 150,639 | +0.13(+0.52%) |
Jan 14, 2014 | 25.09 | 25.25 | 25.06 | 25.24 | 156,617 | +0.20(+0.78%) |
Jan 13, 2014 | 25.27 | 25.32 | 25.00 | 25.04 | 199,766 | -0.25(-0.98%) |
Jan 10, 2014 | 25.30 | 25.31 | 25.18 | 25.29 | 119,293 | +0.05(+0.20%) |
Jan 09, 2014 | 25.32 | 25.32 | 25.14 | 25.24 | 146,255 | +0.01(+0.05%) |
Jan 08, 2014 | 25.30 | 25.30 | 25.18 | 25.23 | 208,257 | -0.07(-0.29%) |
Jan 07, 2014 | 25.29 | 25.35 | 25.26 | 25.30 | 356,277 | +0.11(+0.46%) |
Jan 06, 2014 | 25.27 | 25.30 | 25.14 | 25.19 | 567,171 | -0.05(-0.20%) |
Jan 03, 2014 | 25.26 | 25.31 | 25.20 | 25.24 | 144,217 | -0.01(-0.04%) |
Jan 02, 2014 | 25.37 | 25.37 | 25.19 | 25.25 | 401,992 | -0.22(-0.86%) |
Dec 31, 2013 | 25.44 | 25.47 | 25.47 | 25.47 | 92,485 | +0.08(+0.30%) |
Dec 30, 2013 | 25.41 | 25.41 | 25.37 | 25.39 | 174,382 | -0.01(-0.03%) |
Dec 27, 2013 | 25.43 | 25.44 | 25.37 | 25.40 | 103,482 | +0.01(+0.05%) |
Dec 26, 2013 | 25.31 | 25.39 | 25.31 | 25.39 | 196,613 | +0.14(+0.55%) |
Dec 24, 2013 | 25.14 | 25.25 | 25.14 | 25.25 | 64,915 | +0.10(+0.38%) |
Dec 23, 2013 | 25.09 | 25.18 | 25.09 | 25.15 | 288,921 | +0.11(+0.46%) |
Dec 20, 2013 | 24.98 | 25.11 | 24.98 | 25.04 | 216,381 | +0.07(+0.29%) |
Dec 19, 2013 | 24.94 | 24.98 | 24.84 | 24.97 | 177,875 | -0.02(-0.09%) |
Dec 18, 2013 | 24.64 | 25.00 | 24.43 | 24.99 | 183,965 | +0.41(+1.66%) |
Dec 17, 2013 | 24.70 | 24.70 | 24.54 | 24.58 | 432,142 | -0.09(-0.35%) |
Dec 16, 2013 | 24.66 | 24.73 | 24.64 | 24.67 | 136,575 | +0.14(+0.55%) |
Dec 13, 2013 | 24.60 | 24.60 | 24.47 | 24.53 | 152,433 | -0.01(-0.05%) |
Dec 12, 2013 | 24.67 | 24.67 | 24.50 | 24.54 | 173,441 | -0.12(-0.48%) |
Dec 11, 2013 | 24.91 | 24.92 | 24.62 | 24.66 | 229,649 | -0.26(-1.06%) |
Dec 10, 2013 | 25.00 | 25.00 | 24.92 | 24.93 | 190,813 | -0.09(-0.37%) |
Dec 09, 2013 | 25.03 | 25.07 | 24.98 | 25.02 | 117,843 | +0.06(+0.24%) |
Dec 06, 2013 | 24.87 | 24.97 | 24.86 | 24.96 | 152,218 | +0.29(+1.18%) |
Dec 05, 2013 | 24.76 | 24.78 | 24.65 | 24.67 | 584,486 | -0.14(-0.57%) |
Dec 04, 2013 | 24.74 | 24.90 | 24.67 | 24.81 | 194,781 | -0.04(-0.15%) |
Dec 03, 2013 | 24.82 | 24.88 | 24.74 | 24.84 | 85,066 | -0.04(-0.15%) |
Dec 02, 2013 | 24.98 | 25.02 | 24.87 | 24.88 | 88,390 | -0.09(-0.37%) |
Nov 29, 2013 | 25.05 | 25.09 | 24.96 | 24.97 | 27,611 | -0.02(-0.06%) |
Nov 27, 2013 | 25.00 | 25.01 | 24.93 | 24.99 | 161,480 | +0.05(+0.18%) |
Nov 26, 2013 | 24.95 | 25.02 | 24.94 | 24.94 | 185,786 | -0.02(-0.09%) |
Nov 25, 2013 | 25.03 | 25.05 | 24.95 | 24.97 | 130,010 | -0.04(-0.17%) |
Nov 22, 2013 | 24.94 | 25.01 | 24.88 | 25.01 | 160,880 | +0.07(+0.29%) |
Nov 21, 2013 | 24.85 | 24.95 | 24.83 | 24.94 | 231,981 | +0.14(+0.58%) |
Nov 20, 2013 | 24.90 | 24.97 | 24.74 | 24.79 | 158,642 | -0.09(-0.38%) |
Nov 19, 2013 | 24.89 | 24.97 | 24.85 | 24.89 | 163,884 | -0.05(-0.18%) |
Nov 18, 2013 | 25.05 | 25.05 | 24.89 | 24.93 | 196,897 | -0.05(-0.18%) |
Nov 15, 2013 | 24.94 | 24.98 | 24.88 | 24.98 | 146,777 | +0.08(+0.34%) |
Nov 14, 2013 | 24.77 | 24.91 | 24.77 | 24.89 | 153,975 | +0.26(+1.07%) |
Nov 12, 2013 | 24.65 | 24.68 | 24.55 | 24.63 | 200,451 | -0.03(-0.12%) |
Nov 11, 2013 | 24.63 | 24.69 | 24.63 | 24.66 | 86,574 | -0.02(-0.08%) |
Nov 08, 2013 | 24.41 | 24.68 | 24.37 | 24.68 | 196,175 | +0.26(+1.06%) |
Nov 07, 2013 | 24.72 | 24.75 | 24.40 | 24.42 | 1,238,590 | -0.28(-1.14%) |
Nov 06, 2013 | 24.59 | 24.70 | 24.59 | 24.70 | 162,693 | +0.19(+0.76%) |
Nov 05, 2013 | 24.53 | 24.58 | 24.45 | 24.52 | 128,223 | -0.08(-0.31%) |
Nov 04, 2013 | 24.54 | 24.59 | 24.49 | 24.59 | 160,711 | +0.09(+0.36%) |