Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.86 | 25.86 | 25.86 | 25.86 | 1,916 | -0.03(-0.13%) |
May 29, 2014 | 25.87 | 25.89 | 25.87 | 25.89 | 558 | +0.00(+0.00%) |
May 28, 2014 | 25.92 | 25.92 | 25.87 | 25.89 | 3,286 | +0.05(+0.20%) |
May 27, 2014 | 25.89 | 25.89 | 25.84 | 25.84 | 4,615 | -0.05(-0.20%) |
May 23, 2014 | 25.83 | 25.89 | 25.89 | 25.89 | 3,957 | +0.02(+0.07%) |
May 22, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 360 | +0.00(+0.01%) |
May 21, 2014 | 25.87 | 25.88 | 25.85 | 25.87 | 1,955 | -0.01(-0.04%) |
May 20, 2014 | 25.88 | 25.88 | 25.88 | 25.88 | 246 | +0.03(+0.13%) |
May 19, 2014 | 25.85 | 25.85 | 25.85 | 25.85 | 486 | +0.01(+0.03%) |
May 16, 2014 | 25.82 | 25.84 | 25.82 | 25.84 | 1,679 | -0.01(-0.03%) |
May 15, 2014 | 25.87 | 25.87 | 25.85 | 25.85 | 332 | -0.01(-0.03%) |
May 14, 2014 | 25.86 | 25.86 | 25.86 | 25.86 | 772 | +0.03(+0.10%) |
May 13, 2014 | 25.84 | 25.84 | 25.83 | 25.83 | 991 | +0.00(+0.00%) |
May 12, 2014 | 25.81 | 25.83 | 25.79 | 25.83 | 2,591 | +0.05(+0.20%) |
May 09, 2014 | 25.78 | 25.78 | 25.78 | 25.78 | 86 | +0.00(+0.00%) |
May 08, 2014 | 25.79 | 25.79 | 25.78 | 25.78 | 969 | +0.04(+0.17%) |
May 07, 2014 | 25.78 | 25.78 | 25.74 | 25.74 | 443 | -0.03(-0.10%) |
May 06, 2014 | 25.78 | 25.79 | 25.76 | 25.76 | 4,363 | -0.01(-0.03%) |
May 05, 2014 | 25.80 | 25.80 | 25.77 | 25.77 | 1,789 | +0.01(+0.03%) |
May 02, 2014 | 25.76 | 25.76 | 25.76 | 25.76 | 231 | -0.03(-0.11%) |
May 01, 2014 | 25.80 | 25.81 | 25.78 | 25.79 | 675 | +0.03(+0.10%) |
Apr 30, 2014 | 25.77 | 25.77 | 25.75 | 25.76 | 726 | +0.02(+0.06%) |
Apr 29, 2014 | 25.76 | 25.77 | 25.74 | 25.75 | 6,481 | -0.00(-0.01%) |
Apr 28, 2014 | 25.77 | 25.77 | 25.75 | 25.75 | 740 | -0.03(-0.10%) |
Apr 25, 2014 | 25.76 | 25.78 | 25.76 | 25.78 | 1,189 | +0.05(+0.18%) |
Apr 24, 2014 | 25.72 | 25.76 | 25.72 | 25.73 | 1,307 | -0.04(-0.17%) |
Apr 23, 2014 | 25.77 | 25.77 | 25.77 | 25.77 | 1,307 | +0.04(+0.17%) |
Apr 22, 2014 | 25.75 | 25.75 | 25.69 | 25.73 | 4,653 | -0.03(-0.10%) |
Apr 21, 2014 | 25.76 | 25.76 | 25.76 | 25.76 | 227 | +0.01(+0.03%) |
Apr 17, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 465 | -0.04(-0.17%) |
Apr 16, 2014 | 25.77 | 25.79 | 25.77 | 25.79 | 1,603 | -0.01(-0.03%) |
Apr 15, 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 505 | -0.00(-0.00%) |
Apr 14, 2014 | 25.77 | 25.80 | 25.77 | 25.80 | 2,193 | +0.05(+0.20%) |
Apr 11, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 53 | +0.00(+0.00%) |
Apr 10, 2014 | 25.75 | 25.81 | 25.75 | 25.75 | 3,182 | +0.00(+0.00%) |
Apr 09, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 512 | +0.01(+0.03%) |
Apr 08, 2014 | 25.76 | 25.76 | 25.71 | 25.74 | 2,282 | -0.00(-0.00%) |
Apr 07, 2014 | 25.74 | 25.74 | 25.74 | 25.74 | 375 | +0.02(+0.09%) |
Apr 04, 2014 | 25.72 | 25.72 | 25.72 | 25.72 | 372 | +0.01(+0.04%) |
Apr 03, 2014 | 25.68 | 25.71 | 25.65 | 25.71 | 5,948 | +0.01(+0.04%) |
Apr 02, 2014 | 25.66 | 25.71 | 25.66 | 25.70 | 2,523 | -0.01(-0.04%) |
Apr 01, 2014 | 25.71 | 25.71 | 25.69 | 25.71 | 28,733 | -0.00(-0.01%) |
Mar 31, 2014 | 25.73 | 25.73 | 25.70 | 25.71 | 4,322 | +0.00(+0.00%) |
Mar 28, 2014 | 25.72 | 25.72 | 25.71 | 25.71 | 872 | +0.01(+0.03%) |
Mar 27, 2014 | 25.70 | 25.70 | 25.70 | 25.70 | 174 | +0.00(+0.00%) |
Mar 26, 2014 | 25.70 | 25.70 | 25.70 | 25.70 | 456 | +0.02(+0.08%) |
Mar 25, 2014 | 25.68 | 25.70 | 25.68 | 25.68 | 939 | -0.01(-0.04%) |
Mar 24, 2014 | 25.60 | 25.69 | 25.60 | 25.69 | 863 | +0.01(+0.05%) |
Mar 21, 2014 | 25.70 | 25.70 | 25.66 | 25.68 | 1,330 | -0.01(-0.05%) |
Mar 20, 2014 | 25.68 | 25.70 | 25.66 | 25.69 | 1,299 | -0.06(-0.25%) |
Mar 19, 2014 | 25.79 | 25.76 | 25.76 | 25.76 | 1,805 | -0.01(-0.03%) |
Mar 18, 2014 | 25.79 | 25.79 | 25.73 | 25.76 | 1,481 | +0.00(+0.01%) |
Mar 17, 2014 | 25.78 | 25.78 | 25.76 | 25.76 | 828 | +0.02(+0.06%) |
Mar 14, 2014 | 25.79 | 25.82 | 25.74 | 25.74 | 3,449 | -0.03(-0.11%) |
Mar 13, 2014 | 25.80 | 25.81 | 25.73 | 25.77 | 24,918 | -0.00(-0.02%) |
Mar 12, 2014 | 25.75 | 25.78 | 25.72 | 25.78 | 3,560 | +0.02(+0.07%) |
Mar 11, 2014 | 25.73 | 25.76 | 25.72 | 25.76 | 1,112 | -0.00(-0.00%) |
Mar 10, 2014 | 25.73 | 25.76 | 25.68 | 25.76 | 2,051 | +0.03(+0.13%) |
Mar 07, 2014 | 25.76 | 25.76 | 25.71 | 25.73 | 10,566 | -0.05(-0.20%) |
Mar 06, 2014 | 25.79 | 25.91 | 25.78 | 25.78 | 767 | -0.03(-0.10%) |
Mar 05, 2014 | 25.79 | 25.80 | 25.79 | 25.80 | 2,686 | +0.01(+0.03%) |
Mar 04, 2014 | 25.81 | 25.82 | 25.79 | 25.79 | 278,743 | -0.04(-0.17%) |