Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.36 | 24.25 | 24.25 | 24.25 | 551,700 | -0.12(-0.49%) |
Dec 30, 2013 | 24.50 | 24.56 | 24.36 | 24.37 | 568,199 | -0.20(-0.81%) |
Dec 27, 2013 | 24.50 | 24.64 | 24.50 | 24.57 | 327,406 | +0.06(+0.24%) |
Dec 26, 2013 | 24.61 | 24.61 | 24.51 | 24.51 | 224,361 | -0.09(-0.37%) |
Dec 24, 2013 | 24.62 | 24.67 | 24.59 | 24.60 | 147,361 | -0.05(-0.20%) |
Dec 23, 2013 | 24.65 | 24.71 | 24.63 | 24.65 | 358,328 | -0.01(-0.04%) |
Dec 20, 2013 | 24.60 | 24.71 | 24.60 | 24.66 | 1,067,745 | +0.18(+0.74%) |
Dec 19, 2013 | 24.47 | 24.59 | 24.47 | 24.48 | 789,670 | +0.02(+0.08%) |
Dec 18, 2013 | 24.50 | 24.58 | 24.45 | 24.46 | 531,836 | -0.01(-0.04%) |
Dec 17, 2013 | 24.56 | 24.59 | 24.44 | 24.47 | 427,699 | -0.11(-0.45%) |
Dec 16, 2013 | 24.54 | 24.67 | 24.52 | 24.58 | 323,871 | -0.03(-0.12%) |
Dec 13, 2013 | 24.61 | 24.64 | 24.58 | 24.61 | 430,352 | -0.03(-0.12%) |
Dec 12, 2013 | 24.71 | 24.73 | 24.55 | 24.64 | 321,704 | -0.02(-0.08%) |
Dec 11, 2013 | 24.70 | 24.70 | 24.62 | 24.66 | 246,161 | +0.00(+0.00%) |
Dec 10, 2013 | 24.69 | 24.75 | 24.61 | 24.66 | 335,180 | +0.02(+0.08%) |
Dec 09, 2013 | 24.69 | 24.69 | 24.58 | 24.64 | 347,345 | -0.01(-0.04%) |
Dec 06, 2013 | 24.63 | 24.66 | 24.57 | 24.65 | 332,902 | +0.09(+0.37%) |
Dec 05, 2013 | 24.62 | 24.64 | 24.54 | 24.56 | 365,011 | -0.18(-0.73%) |
Dec 04, 2013 | 24.73 | 24.81 | 24.71 | 24.74 | 213,596 | -0.08(-0.32%) |
Dec 03, 2013 | 24.74 | 24.85 | 24.75 | 24.82 | 1,232,620 | +0.03(+0.12%) |
Dec 02, 2013 | 24.87 | 24.90 | 24.76 | 24.79 | 420,423 | -0.05(-0.20%) |
Nov 29, 2013 | 24.75 | 24.88 | 24.75 | 24.84 | 157,492 | +0.10(+0.40%) |
Nov 27, 2013 | 24.71 | 24.77 | 24.67 | 24.74 | 1,050,075 | +0.01(+0.04%) |
Nov 26, 2013 | 24.70 | 24.75 | 24.64 | 24.73 | 646,786 | -0.03(-0.12%) |
Nov 25, 2013 | 24.74 | 24.79 | 24.70 | 24.76 | 297,694 | +0.03(+0.12%) |
Nov 22, 2013 | 24.79 | 24.79 | 24.70 | 24.73 | 377,749 | -0.11(-0.44%) |
Nov 21, 2013 | 24.78 | 24.87 | 24.76 | 24.84 | 336,840 | +0.09(+0.36%) |
Nov 20, 2013 | 24.76 | 24.79 | 24.71 | 24.75 | 349,823 | +0.05(+0.20%) |
Nov 19, 2013 | 24.72 | 24.80 | 24.66 | 24.70 | 437,770 | +0.02(+0.08%) |
Nov 18, 2013 | 24.80 | 24.83 | 24.66 | 24.68 | 1,589,898 | -0.07(-0.28%) |
Nov 15, 2013 | 24.75 | 24.83 | 24.73 | 24.75 | 320,656 | +0.02(+0.08%) |
Nov 14, 2013 | 24.79 | 24.80 | 24.70 | 24.73 | 308,296 | -0.11(-0.44%) |
Nov 12, 2013 | 24.85 | 24.89 | 24.82 | 24.84 | 454,218 | -0.00(-0.00%) |
Nov 11, 2013 | 24.83 | 24.94 | 24.82 | 24.84 | 371,940 | -0.04(-0.16%) |
Nov 08, 2013 | 24.77 | 24.89 | 24.76 | 24.88 | 687,202 | +0.08(+0.32%) |
Nov 07, 2013 | 24.82 | 24.84 | 24.77 | 24.80 | 511,358 | -0.04(-0.16%) |
Nov 06, 2013 | 25.03 | 25.03 | 24.83 | 24.84 | 264,433 | -0.13(-0.52%) |
Nov 05, 2013 | 25.02 | 25.02 | 24.94 | 24.97 | 326,276 | +0.07(+0.28%) |
Nov 04, 2013 | 24.93 | 24.97 | 24.87 | 24.90 | 915,392 | -0.01(-0.04%) |
Nov 01, 2013 | 25.13 | 25.13 | 24.90 | 24.91 | 1,646,188 | -0.14(-0.56%) |
Oct 31, 2013 | 25.25 | 25.28 | 25.05 | 25.05 | 463,081 | -0.15(-0.60%) |
Oct 30, 2013 | 25.34 | 25.35 | 25.20 | 25.20 | 391,207 | -0.12(-0.47%) |
Oct 29, 2013 | 25.32 | 25.39 | 25.28 | 25.32 | 447,409 | -0.09(-0.35%) |
Oct 28, 2013 | 25.47 | 25.47 | 25.37 | 25.41 | 416,466 | -0.14(-0.55%) |
Oct 25, 2013 | 25.61 | 25.63 | 25.52 | 25.55 | 824,483 | +0.02(+0.08%) |
Oct 24, 2013 | 25.53 | 25.60 | 25.50 | 25.53 | 839,609 | -0.09(-0.35%) |
Oct 23, 2013 | 25.70 | 25.79 | 25.62 | 25.62 | 1,361,462 | -0.15(-0.58%) |
Oct 22, 2013 | 25.70 | 25.80 | 25.70 | 25.77 | 285,331 | +0.06(+0.23%) |
Oct 21, 2013 | 25.65 | 25.71 | 25.59 | 25.71 | 499,958 | +0.02(+0.08%) |
Oct 18, 2013 | 25.73 | 25.75 | 25.67 | 25.69 | 445,500 | -0.05(-0.19%) |
Oct 17, 2013 | 25.74 | 25.85 | 25.70 | 25.74 | 377,764 | +0.01(+0.04%) |
Oct 16, 2013 | 25.71 | 25.76 | 25.69 | 25.73 | 899,013 | +0.04(+0.16%) |
Oct 15, 2013 | 25.62 | 25.72 | 25.61 | 25.69 | 430,395 | +0.05(+0.20%) |
Oct 14, 2013 | 25.58 | 25.66 | 25.57 | 25.64 | 215,599 | +0.04(+0.16%) |
Oct 11, 2013 | 25.56 | 25.63 | 25.56 | 25.60 | 236,427 | +0.02(+0.08%) |
Oct 10, 2013 | 25.61 | 25.65 | 25.57 | 25.58 | 331,459 | +0.01(+0.04%) |
Oct 09, 2013 | 25.60 | 25.64 | 25.53 | 25.57 | 625,056 | -0.09(-0.35%) |
Oct 08, 2013 | 25.64 | 25.68 | 25.59 | 25.66 | 636,127 | -0.01(-0.04%) |
Oct 07, 2013 | 25.57 | 25.67 | 25.56 | 25.67 | 363,510 | +0.19(+0.75%) |
Oct 04, 2013 | 25.33 | 25.50 | 25.31 | 25.48 | 301,299 | +0.15(+0.59%) |
Oct 03, 2013 | 25.40 | 25.42 | 25.33 | 25.33 | 348,383 | +0.02(+0.08%) |
Oct 02, 2013 | 25.29 | 25.37 | 25.27 | 25.31 | 484,808 | +0.07(+0.28%) |