Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.80 | 25.81 | 25.74 | 25.75 | 3,960 | +0.00(+0.00%) |
May 29, 2014 | 25.72 | 25.76 | 25.72 | 25.75 | 9,798 | +0.02(+0.08%) |
May 28, 2014 | 25.73 | 25.73 | 25.72 | 25.73 | 1,600 | -0.04(-0.16%) |
May 27, 2014 | 25.73 | 25.77 | 25.72 | 25.77 | 2,228 | +0.01(+0.04%) |
May 23, 2014 | 25.76 | 25.76 | 25.76 | 0 | +0.04(+0.17%) | |
May 21, 2014 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.02(+0.06%) |
May 20, 2014 | 25.81 | 25.81 | 25.68 | 25.70 | 4,134 | -0.05(-0.19%) |
May 19, 2014 | 25.85 | 25.85 | 25.72 | 25.75 | 2,100 | -0.01(-0.04%) |
May 16, 2014 | 25.82 | 25.85 | 25.72 | 25.76 | 3,783 | -0.06(-0.23%) |
May 15, 2014 | 25.74 | 25.82 | 25.74 | 25.82 | 516 | +0.06(+0.23%) |
May 14, 2014 | 25.75 | 25.76 | 25.70 | 25.76 | 5,535 | +0.04(+0.16%) |
May 13, 2014 | 25.77 | 25.77 | 25.72 | 25.72 | 1,668 | -0.02(-0.08%) |
May 12, 2014 | 25.69 | 25.75 | 25.69 | 25.74 | 2,640 | -0.01(-0.04%) |
May 09, 2014 | 25.79 | 25.80 | 25.72 | 25.75 | 2,670 | +0.07(+0.27%) |
May 08, 2014 | 25.74 | 25.74 | 25.56 | 25.68 | 15,201 | -0.03(-0.12%) |
May 07, 2014 | 25.76 | 25.96 | 25.71 | 25.71 | 25,681 | -0.04(-0.14%) |
May 06, 2014 | 25.62 | 25.89 | 25.62 | 25.75 | 37,059 | +0.08(+0.29%) |
May 05, 2014 | 25.67 | 25.67 | 25.67 | 25.67 | 464 | +0.00(+0.00%) |
May 02, 2014 | 25.68 | 25.88 | 25.60 | 25.67 | 77,249 | +0.06(+0.23%) |
May 01, 2014 | 25.60 | 25.76 | 25.57 | 25.61 | 15,675 | +0.04(+0.16%) |
Apr 30, 2014 | 25.56 | 25.57 | 25.56 | 25.57 | 6,800 | +0.03(+0.12%) |
Apr 29, 2014 | 25.57 | 25.58 | 25.48 | 25.54 | 31,356 | -0.02(-0.08%) |
Apr 28, 2014 | 25.56 | 25.86 | 25.55 | 25.56 | 49,011 | +0.01(+0.04%) |
Apr 25, 2014 | 25.63 | 25.66 | 25.55 | 25.55 | 13,920 | -0.04(-0.16%) |
Apr 24, 2014 | 25.68 | 25.84 | 25.59 | 25.59 | 34,652 | -0.10(-0.39%) |
Apr 23, 2014 | 25.58 | 25.75 | 25.58 | 25.69 | 18,421 | +0.12(+0.47%) |
Apr 22, 2014 | 25.55 | 25.61 | 25.54 | 25.57 | 10,449 | +0.02(+0.08%) |
Apr 21, 2014 | 25.55 | 25.66 | 25.55 | 25.55 | 15,361 | +0.00(+0.00%) |
Apr 17, 2014 | 25.55 | 25.55 | 25.55 | 0 | +0.10(+0.39%) | |
Apr 16, 2014 | 25.64 | 25.70 | 25.45 | 25.45 | 21,598 | -0.09(-0.35%) |
Apr 15, 2014 | 25.64 | 25.64 | 25.54 | 25.54 | 2,890 | -0.06(-0.23%) |
Apr 14, 2014 | 25.62 | 25.62 | 25.59 | 25.60 | 2,080 | +0.03(+0.12%) |
Apr 11, 2014 | 25.54 | 25.71 | 25.52 | 25.57 | 21,350 | +0.03(+0.12%) |
Apr 10, 2014 | 25.63 | 25.65 | 25.54 | 25.54 | 4,587 | -0.01(-0.04%) |
Apr 09, 2014 | 25.53 | 25.69 | 25.53 | 25.55 | 4,202 | -0.04(-0.16%) |
Apr 08, 2014 | 25.54 | 25.67 | 25.54 | 25.59 | 12,315 | +0.03(+0.12%) |
Apr 07, 2014 | 25.56 | 25.64 | 25.50 | 25.56 | 18,717 | +0.02(+0.08%) |
Apr 04, 2014 | 25.60 | 25.60 | 25.50 | 25.54 | 22,062 | -0.03(-0.12%) |
Apr 03, 2014 | 25.57 | 25.70 | 25.56 | 25.57 | 25,489 | -0.06(-0.23%) |
Apr 02, 2014 | 25.53 | 25.71 | 25.50 | 25.63 | 36,462 | +0.13(+0.51%) |
Apr 01, 2014 | 25.50 | 25.68 | 25.50 | 25.50 | 6,476 | +0.00(+0.00%) |
Mar 31, 2014 | 25.58 | 25.62 | 25.50 | 25.50 | 5,354 | -0.12(-0.47%) |
Mar 28, 2014 | 25.68 | 25.68 | 25.60 | 25.62 | 813 | +0.06(+0.23%) |
Mar 27, 2014 | 25.69 | 25.83 | 25.50 | 25.56 | 16,812 | +0.09(+0.35%) |
Mar 26, 2014 | 25.36 | 25.82 | 25.36 | 25.47 | 52,637 | +0.13(+0.51%) |
Mar 25, 2014 | 25.53 | 25.63 | 25.34 | 25.34 | 19,116 | -0.03(-0.12%) |
Mar 24, 2014 | 25.50 | 25.68 | 25.33 | 25.37 | 24,107 | -0.04(-0.16%) |
Mar 21, 2014 | 25.32 | 25.41 | 25.31 | 25.41 | 2,434 | -0.05(-0.20%) |
Mar 20, 2014 | 25.34 | 25.46 | 25.33 | 25.46 | 1,692 | +0.11(+0.43%) |
Mar 19, 2014 | 25.31 | 25.35 | 25.31 | 25.35 | 6,139 | -0.06(-0.23%) |
Mar 18, 2014 | 25.42 | 25.44 | 25.40 | 25.41 | 7,683 | -0.00(-0.00%) |
Mar 17, 2014 | 25.48 | 25.48 | 25.41 | 25.41 | 513 | +0.05(+0.20%) |
Mar 14, 2014 | 25.35 | 25.43 | 25.35 | 25.36 | 849 | -0.05(-0.20%) |
Mar 13, 2014 | 25.37 | 25.43 | 25.30 | 25.41 | 4,950 | +0.04(+0.17%) |
Mar 12, 2014 | 25.42 | 25.42 | 25.31 | 25.37 | 2,240 | +0.02(+0.06%) |
Mar 11, 2014 | 25.44 | 25.44 | 25.35 | 25.35 | 2,196 | -0.08(-0.30%) |
Mar 10, 2014 | 25.40 | 25.60 | 25.23 | 25.43 | 6,104 | +0.12(+0.47%) |
Mar 07, 2014 | 25.30 | 25.35 | 25.24 | 25.31 | 5,750 | +0.00(+0.00%) |
Mar 06, 2014 | 25.27 | 25.48 | 25.21 | 25.31 | 13,454 | +0.06(+0.24%) |
Mar 05, 2014 | 25.40 | 25.40 | 25.25 | 25.25 | 2,793 | -0.38(-1.48%) |
Mar 04, 2014 | 25.60 | 25.63 | 25.56 | 25.63 | 1,010 | +0.08(+0.31%) |