Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.89 | 24.96 | 24.88 | 24.94 | 12,533 | -0.04(-0.16%) |
Jan 30, 2014 | 24.95 | 25.01 | 24.94 | 24.98 | 28,387 | +0.05(+0.19%) |
Jan 29, 2014 | 24.95 | 24.97 | 24.91 | 24.93 | 41,616 | -0.05(-0.19%) |
Jan 28, 2014 | 24.90 | 24.99 | 24.90 | 24.98 | 32,205 | +0.09(+0.35%) |
Jan 27, 2014 | 24.95 | 24.98 | 24.87 | 24.89 | 95,667 | -0.05(-0.22%) |
Jan 24, 2014 | 25.11 | 25.11 | 24.95 | 24.95 | 28,793 | -0.21(-0.84%) |
Jan 23, 2014 | 25.20 | 25.20 | 25.13 | 25.16 | 149,862 | -0.02(-0.09%) |
Jan 22, 2014 | 25.23 | 25.23 | 25.17 | 25.18 | 35,697 | -0.03(-0.12%) |
Jan 21, 2014 | 25.22 | 25.24 | 25.16 | 25.21 | 68,568 | +0.03(+0.12%) |
Jan 17, 2014 | 25.24 | 25.18 | 25.18 | 25.18 | 44,999 | -0.02(-0.06%) |
Jan 16, 2014 | 25.20 | 25.20 | 25.15 | 25.20 | 17,178 | +0.01(+0.03%) |
Jan 15, 2014 | 25.15 | 25.20 | 25.15 | 25.19 | 43,970 | +0.06(+0.25%) |
Jan 14, 2014 | 25.10 | 25.16 | 25.10 | 25.13 | 28,116 | +0.04(+0.16%) |
Jan 13, 2014 | 25.17 | 25.17 | 25.06 | 25.09 | 81,448 | -0.08(-0.31%) |
Jan 10, 2014 | 25.13 | 25.17 | 25.10 | 25.17 | 45,196 | +0.09(+0.34%) |
Jan 09, 2014 | 25.09 | 25.09 | 25.03 | 25.08 | 46,354 | +0.02(+0.09%) |
Jan 08, 2014 | 25.08 | 25.08 | 25.03 | 25.06 | 21,479 | -0.03(-0.12%) |
Jan 07, 2014 | 25.05 | 25.09 | 25.05 | 25.09 | 36,741 | +0.08(+0.31%) |
Jan 06, 2014 | 25.04 | 25.05 | 25.01 | 25.01 | 49,506 | -0.03(-0.13%) |
Jan 03, 2014 | 25.05 | 25.06 | 24.99 | 25.04 | 27,345 | +0.05(+0.19%) |
Jan 02, 2014 | 25.03 | 25.04 | 24.98 | 24.99 | 26,730 | -0.12(-0.47%) |
Dec 31, 2013 | 25.10 | 25.11 | 25.11 | 25.11 | 85,409 | +0.02(+0.06%) |
Dec 30, 2013 | 25.10 | 25.10 | 25.06 | 25.09 | 21,993 | +0.05(+0.19%) |
Dec 27, 2013 | 25.06 | 25.08 | 25.04 | 25.05 | 46,777 | +0.02(+0.07%) |
Dec 26, 2013 | 25.03 | 25.05 | 25.01 | 25.03 | 12,997 | +0.03(+0.13%) |
Dec 24, 2013 | 25.02 | 25.02 | 25.00 | 25.00 | 37,345 | -0.02(-0.09%) |
Dec 23, 2013 | 25.01 | 25.05 | 24.99 | 25.02 | 33,894 | +0.08(+0.31%) |
Dec 20, 2013 | 24.90 | 24.97 | 24.90 | 24.94 | 30,378 | +0.06(+0.25%) |
Dec 19, 2013 | 24.85 | 24.90 | 24.85 | 24.88 | 30,894 | -0.02(-0.07%) |
Dec 18, 2013 | 24.83 | 24.93 | 24.78 | 24.90 | 17,208 | +0.08(+0.34%) |
Dec 17, 2013 | 24.79 | 24.82 | 24.76 | 24.81 | 46,765 | -0.01(-0.05%) |
Dec 16, 2013 | 24.83 | 24.83 | 24.80 | 24.83 | 10,832 | +0.07(+0.30%) |
Dec 13, 2013 | 24.72 | 24.78 | 24.72 | 24.75 | 17,636 | -0.00(-0.02%) |
Dec 12, 2013 | 24.78 | 24.78 | 24.72 | 24.76 | 25,420 | -0.05(-0.19%) |
Dec 11, 2013 | 24.90 | 24.90 | 24.80 | 24.80 | 50,857 | -0.17(-0.69%) |
Dec 10, 2013 | 24.94 | 24.97 | 24.88 | 24.97 | 23,381 | +0.07(+0.28%) |
Dec 09, 2013 | 24.88 | 24.93 | 24.88 | 24.90 | 25,704 | +0.03(+0.13%) |
Dec 06, 2013 | 24.87 | 24.89 | 24.86 | 24.87 | 5,888 | +0.08(+0.32%) |
Dec 05, 2013 | 24.83 | 24.83 | 24.79 | 24.79 | 13,326 | -0.03(-0.10%) |
Dec 04, 2013 | 24.80 | 24.87 | 24.77 | 24.82 | 38,262 | -0.05(-0.21%) |
Dec 03, 2013 | 24.87 | 24.92 | 24.86 | 24.87 | 91,132 | -0.05(-0.19%) |
Dec 02, 2013 | 24.94 | 24.96 | 24.92 | 24.92 | 14,388 | -0.09(-0.34%) |
Nov 29, 2013 | 25.01 | 25.02 | 25.01 | 25.01 | 9,078 | +0.02(+0.06%) |
Nov 27, 2013 | 25.00 | 25.00 | 24.96 | 24.99 | 21,116 | +0.02(+0.06%) |
Nov 26, 2013 | 24.95 | 24.99 | 24.94 | 24.98 | 24,773 | +0.02(+0.06%) |
Nov 25, 2013 | 24.98 | 24.98 | 24.93 | 24.96 | 28,815 | -0.01(-0.03%) |
Nov 22, 2013 | 24.93 | 24.97 | 24.91 | 24.97 | 21,431 | +0.08(+0.31%) |
Nov 21, 2013 | 24.85 | 24.92 | 24.85 | 24.89 | 24,595 | +0.05(+0.22%) |
Nov 20, 2013 | 24.93 | 24.93 | 24.81 | 24.84 | 22,860 | -0.07(-0.28%) |
Nov 19, 2013 | 24.94 | 24.95 | 24.89 | 24.91 | 59,385 | +0.02(+0.09%) |
Nov 18, 2013 | 25.01 | 25.01 | 24.88 | 24.88 | 45,926 | -0.09(-0.34%) |
Nov 15, 2013 | 24.92 | 24.97 | 24.90 | 24.97 | 26,422 | +0.09(+0.35%) |
Nov 14, 2013 | 24.81 | 24.91 | 24.81 | 24.88 | 58,018 | +0.14(+0.57%) |
Nov 12, 2013 | 24.77 | 24.77 | 24.72 | 24.74 | 5,032 | -0.04(-0.16%) |
Nov 11, 2013 | 24.79 | 24.79 | 24.75 | 24.78 | 20,756 | +0.00(+0.00%) |
Nov 08, 2013 | 24.70 | 24.78 | 24.69 | 24.78 | 23,042 | +0.02(+0.06%) |
Nov 07, 2013 | 24.86 | 24.86 | 24.76 | 24.77 | 96,908 | -0.09(-0.35%) |
Nov 06, 2013 | 24.82 | 24.87 | 24.82 | 24.85 | 31,103 | +0.07(+0.28%) |
Nov 05, 2013 | 24.83 | 24.83 | 24.76 | 24.78 | 16,553 | -0.10(-0.41%) |
Nov 04, 2013 | 24.87 | 24.88 | 24.83 | 24.88 | 18,738 | +0.07(+0.28%) |