Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.87 | 25.87 | 25.84 | 25.86 | 724 | +0.02(+0.06%) |
Apr 29, 2014 | 25.85 | 25.86 | 25.83 | 25.84 | 6,458 | -0.00(-0.01%) |
Apr 28, 2014 | 25.87 | 25.87 | 25.85 | 25.85 | 738 | -0.03(-0.10%) |
Apr 25, 2014 | 25.86 | 25.87 | 25.86 | 25.87 | 1,184 | +0.05(+0.18%) |
Apr 24, 2014 | 25.82 | 25.85 | 25.82 | 25.83 | 1,303 | -0.04(-0.17%) |
Apr 23, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 1,303 | +0.04(+0.17%) |
Apr 22, 2014 | 25.84 | 25.84 | 25.78 | 25.83 | 4,636 | -0.03(-0.10%) |
Apr 21, 2014 | 25.85 | 25.85 | 25.85 | 25.85 | 226 | +0.01(+0.03%) |
Apr 17, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 464 | -0.04(-0.17%) |
Apr 16, 2014 | 25.86 | 25.89 | 25.86 | 25.89 | 1,597 | -0.01(-0.03%) |
Apr 15, 2014 | 25.89 | 25.89 | 25.89 | 25.89 | 503 | -0.00(-0.00%) |
Apr 14, 2014 | 25.87 | 25.89 | 25.86 | 25.89 | 2,185 | +0.05(+0.20%) |
Apr 11, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 53 | +0.00(+0.00%) |
Apr 10, 2014 | 25.84 | 25.90 | 25.84 | 25.84 | 3,170 | +0.00(+0.00%) |
Apr 09, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 510 | +0.01(+0.03%) |
Apr 08, 2014 | 25.85 | 25.85 | 25.81 | 25.83 | 2,274 | -0.00(-0.00%) |
Apr 07, 2014 | 25.83 | 25.83 | 25.83 | 25.83 | 373 | +0.02(+0.09%) |
Apr 04, 2014 | 25.81 | 25.81 | 25.81 | 25.81 | 371 | +0.01(+0.04%) |
Apr 03, 2014 | 25.77 | 25.80 | 25.75 | 25.80 | 5,926 | +0.01(+0.04%) |
Apr 02, 2014 | 25.76 | 25.81 | 25.76 | 25.79 | 2,514 | -0.01(-0.04%) |
Apr 01, 2014 | 25.80 | 25.80 | 25.78 | 25.80 | 28,628 | -0.00(-0.01%) |
Mar 31, 2014 | 25.83 | 25.83 | 25.79 | 25.80 | 4,306 | +0.00(+0.00%) |
Mar 28, 2014 | 25.81 | 25.81 | 25.80 | 25.80 | 869 | +0.01(+0.03%) |
Mar 27, 2014 | 25.79 | 25.79 | 25.79 | 25.79 | 174 | +0.00(+0.00%) |
Mar 26, 2014 | 25.79 | 25.79 | 25.79 | 25.79 | 455 | +0.02(+0.08%) |
Mar 25, 2014 | 25.78 | 25.79 | 25.77 | 25.77 | 935 | -0.01(-0.04%) |
Mar 24, 2014 | 25.69 | 25.79 | 25.69 | 25.79 | 860 | +0.01(+0.05%) |
Mar 21, 2014 | 25.79 | 25.79 | 25.75 | 25.77 | 1,325 | -0.01(-0.05%) |
Mar 20, 2014 | 25.78 | 25.79 | 25.76 | 25.79 | 1,294 | -0.06(-0.25%) |
Mar 19, 2014 | 25.88 | 25.86 | 25.85 | 25.85 | 1,798 | -0.01(-0.03%) |
Mar 18, 2014 | 25.89 | 25.89 | 25.82 | 25.86 | 1,475 | +0.00(+0.01%) |
Mar 17, 2014 | 25.87 | 25.87 | 25.85 | 25.85 | 825 | +0.02(+0.06%) |
Mar 14, 2014 | 25.88 | 25.92 | 25.84 | 25.84 | 3,436 | -0.03(-0.11%) |
Mar 13, 2014 | 25.90 | 25.91 | 25.83 | 25.87 | 24,827 | -0.00(-0.02%) |
Mar 12, 2014 | 25.85 | 25.87 | 25.81 | 25.87 | 3,547 | +0.02(+0.07%) |
Mar 11, 2014 | 25.83 | 25.85 | 25.81 | 25.85 | 1,108 | -0.00(-0.00%) |
Mar 10, 2014 | 25.82 | 25.85 | 25.78 | 25.85 | 2,043 | +0.03(+0.13%) |
Mar 07, 2014 | 25.85 | 25.85 | 25.80 | 25.82 | 10,527 | -0.05(-0.20%) |
Mar 06, 2014 | 25.88 | 26.00 | 25.87 | 25.87 | 765 | -0.03(-0.10%) |
Mar 05, 2014 | 25.88 | 25.90 | 25.88 | 25.90 | 2,676 | +0.01(+0.03%) |
Mar 04, 2014 | 25.91 | 25.91 | 25.89 | 25.89 | 277,726 | -0.04(-0.17%) |
Mar 03, 2014 | 25.98 | 25.98 | 25.88 | 25.93 | 184,756 | +0.03(+0.11%) |
Feb 28, 2014 | 25.90 | 25.90 | 25.90 | 25.90 | 585 | -0.01(-0.03%) |
Feb 27, 2014 | 25.85 | 25.91 | 25.85 | 25.91 | 5,401 | +0.05(+0.18%) |
Feb 26, 2014 | 25.88 | 25.89 | 25.85 | 25.86 | 8,325 | -0.00(-0.01%) |
Feb 25, 2014 | 25.89 | 25.89 | 25.84 | 25.87 | 3,836 | +0.00(+0.01%) |
Feb 24, 2014 | 25.90 | 25.90 | 25.87 | 25.87 | 6,183 | +0.02(+0.06%) |
Feb 21, 2014 | 25.86 | 25.90 | 25.85 | 25.85 | 9,701 | -0.02(-0.09%) |
Feb 20, 2014 | 25.85 | 25.87 | 25.85 | 25.87 | 12,288 | +0.03(+0.12%) |
Feb 19, 2014 | 25.90 | 25.92 | 25.84 | 25.84 | 57,516 | -0.05(-0.20%) |
Feb 18, 2014 | 25.88 | 25.89 | 25.84 | 25.89 | 18,213 | +0.03(+0.10%) |
Feb 14, 2014 | 25.87 | 25.87 | 25.87 | 25.87 | 3,136 | +0.01(+0.03%) |
Feb 13, 2014 | 25.89 | 25.95 | 25.79 | 25.86 | 31,822 | +0.02(+0.07%) |
Feb 12, 2014 | 25.87 | 25.87 | 25.84 | 25.84 | 5,308 | -0.03(-0.10%) |
Feb 11, 2014 | 25.94 | 25.96 | 25.87 | 25.87 | 14,588 | -0.03(-0.10%) |
Feb 10, 2014 | 25.91 | 25.95 | 25.89 | 25.89 | 5,076 | -0.03(-0.10%) |
Feb 07, 2014 | 25.90 | 25.93 | 25.90 | 25.92 | 1,050 | +0.04(+0.17%) |
Feb 06, 2014 | 25.89 | 25.95 | 25.87 | 25.88 | 11,612 | +0.00(+0.00%) |
Feb 05, 2014 | 25.91 | 25.98 | 25.88 | 25.88 | 15,113 | -0.06(-0.23%) |
Feb 04, 2014 | 25.92 | 25.94 | 25.87 | 25.94 | 33,929 | -0.03(-0.13%) |