Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.10 | 25.18 | 24.91 | 24.94 | 170,861 | -0.41(-1.61%) |
Jan 30, 2014 | 25.24 | 25.40 | 25.08 | 25.34 | 85,567 | +0.29(+1.14%) |
Jan 29, 2014 | 25.28 | 25.44 | 25.06 | 25.06 | 172,968 | -0.39(-1.51%) |
Jan 28, 2014 | 25.39 | 25.58 | 25.31 | 25.45 | 744,356 | +0.09(+0.36%) |
Jan 27, 2014 | 25.62 | 25.70 | 25.28 | 25.35 | 114,579 | -0.21(-0.81%) |
Jan 24, 2014 | 25.93 | 25.93 | 25.55 | 25.56 | 118,107 | -0.51(-1.95%) |
Jan 23, 2014 | 26.40 | 26.40 | 25.88 | 26.07 | 119,731 | -0.42(-1.60%) |
Jan 22, 2014 | 26.33 | 26.53 | 26.32 | 26.49 | 102,735 | +0.12(+0.44%) |
Jan 21, 2014 | 26.12 | 26.38 | 26.10 | 26.38 | 297,357 | +0.42(+1.63%) |
Jan 17, 2014 | 25.88 | 25.95 | 25.95 | 25.95 | 67,459 | +0.12(+0.45%) |
Jan 16, 2014 | 25.92 | 25.92 | 25.69 | 25.84 | 63,528 | -0.05(-0.18%) |
Jan 15, 2014 | 25.82 | 25.96 | 25.73 | 25.88 | 2,128,918 | +0.22(+0.87%) |
Jan 14, 2014 | 25.62 | 25.74 | 25.50 | 25.66 | 128,915 | +0.07(+0.27%) |
Jan 13, 2014 | 25.75 | 25.84 | 25.51 | 25.59 | 354,709 | -0.23(-0.90%) |
Jan 10, 2014 | 25.85 | 25.85 | 25.69 | 25.82 | 181,361 | -0.06(-0.24%) |
Jan 09, 2014 | 25.77 | 25.88 | 25.74 | 25.88 | 121,659 | +0.24(+0.93%) |
Jan 08, 2014 | 25.48 | 25.65 | 25.44 | 25.65 | 59,422 | +0.14(+0.54%) |
Jan 07, 2014 | 25.44 | 25.61 | 25.41 | 25.51 | 67,371 | +0.22(+0.85%) |
Jan 06, 2014 | 25.34 | 25.57 | 25.29 | 25.29 | 133,672 | +0.04(+0.15%) |
Jan 03, 2014 | 25.23 | 25.31 | 25.16 | 25.25 | 39,707 | +0.10(+0.40%) |
Jan 02, 2014 | 25.35 | 25.36 | 25.15 | 25.15 | 63,221 | -0.33(-1.30%) |
Dec 31, 2013 | 25.49 | 25.48 | 25.48 | 25.48 | 42,681 | +0.08(+0.30%) |
Dec 30, 2013 | 25.48 | 25.48 | 25.38 | 25.41 | 49,259 | -0.08(-0.33%) |
Dec 27, 2013 | 25.48 | 25.55 | 25.41 | 25.49 | 38,724 | +0.05(+0.21%) |
Dec 26, 2013 | 25.51 | 25.54 | 25.44 | 25.44 | 32,262 | -0.02(-0.06%) |
Dec 24, 2013 | 25.45 | 25.55 | 25.44 | 25.45 | 101,079 | +0.02(+0.09%) |
Dec 23, 2013 | 25.17 | 25.47 | 25.17 | 25.43 | 57,061 | +0.31(+1.24%) |
Dec 20, 2013 | 25.00 | 25.16 | 25.00 | 25.12 | 83,019 | +0.15(+0.58%) |
Dec 19, 2013 | 24.90 | 25.02 | 24.87 | 24.97 | 49,344 | -0.03(-0.12%) |
Dec 18, 2013 | 24.65 | 25.02 | 24.51 | 25.00 | 44,592 | +0.41(+1.65%) |
Dec 17, 2013 | 24.75 | 24.75 | 24.55 | 24.60 | 34,420 | -0.19(-0.77%) |
Dec 16, 2013 | 24.58 | 24.84 | 24.58 | 24.79 | 110,079 | +0.27(+1.09%) |
Dec 13, 2013 | 24.67 | 24.72 | 24.45 | 24.52 | 34,636 | -0.09(-0.37%) |
Dec 12, 2013 | 24.44 | 24.70 | 24.44 | 24.61 | 196,581 | +0.18(+0.75%) |
Dec 11, 2013 | 24.74 | 24.74 | 24.41 | 24.43 | 69,713 | -0.27(-1.09%) |
Dec 10, 2013 | 24.81 | 24.89 | 24.70 | 24.70 | 47,422 | -0.14(-0.56%) |
Dec 09, 2013 | 24.88 | 24.97 | 24.80 | 24.84 | 124,072 | -0.01(-0.03%) |
Dec 06, 2013 | 24.61 | 24.88 | 24.61 | 24.84 | 100,358 | +0.44(+1.79%) |
Dec 05, 2013 | 24.48 | 24.53 | 24.37 | 24.41 | 60,496 | -0.11(-0.47%) |
Dec 04, 2013 | 24.43 | 24.65 | 24.35 | 24.52 | 93,361 | +0.11(+0.47%) |
Dec 03, 2013 | 24.74 | 24.76 | 24.28 | 24.41 | 53,031 | -0.35(-1.42%) |
Dec 02, 2013 | 24.83 | 25.03 | 24.75 | 24.76 | 81,166 | -0.10(-0.40%) |
Nov 29, 2013 | 25.00 | 25.03 | 24.84 | 24.86 | 23,375 | -0.08(-0.34%) |
Nov 27, 2013 | 24.88 | 24.97 | 24.85 | 24.94 | 34,895 | +0.08(+0.34%) |
Nov 26, 2013 | 24.81 | 24.90 | 24.79 | 24.86 | 119,781 | +0.03(+0.12%) |
Nov 25, 2013 | 24.82 | 24.95 | 24.78 | 24.83 | 157,620 | +0.05(+0.22%) |
Nov 22, 2013 | 24.52 | 24.77 | 24.50 | 24.77 | 938,540 | +0.18(+0.75%) |
Nov 21, 2013 | 24.36 | 24.67 | 24.34 | 24.59 | 66,693 | +0.29(+1.20%) |
Nov 20, 2013 | 24.31 | 24.40 | 24.18 | 24.30 | 26,901 | +0.04(+0.16%) |
Nov 19, 2013 | 24.29 | 24.37 | 24.21 | 24.26 | 44,418 | +0.00(+0.00%) |
Nov 18, 2013 | 24.31 | 24.44 | 24.23 | 24.26 | 147,182 | -0.02(-0.08%) |
Nov 15, 2013 | 24.33 | 24.35 | 24.25 | 24.28 | 20,539 | -0.01(-0.05%) |
Nov 14, 2013 | 24.12 | 24.31 | 24.12 | 24.29 | 45,860 | +0.31(+1.31%) |
Nov 12, 2013 | 24.18 | 24.20 | 23.90 | 23.98 | 44,790 | -0.25(-1.04%) |
Nov 11, 2013 | 24.37 | 24.37 | 24.15 | 24.23 | 138,025 | -0.12(-0.49%) |
Nov 08, 2013 | 23.65 | 24.35 | 23.65 | 24.35 | 105,796 | +0.71(+3.00%) |
Nov 07, 2013 | 23.88 | 23.95 | 23.63 | 23.64 | 78,457 | -0.21(-0.90%) |
Nov 06, 2013 | 23.82 | 23.87 | 23.74 | 23.85 | 118,090 | +0.12(+0.52%) |
Nov 05, 2013 | 23.62 | 23.80 | 23.59 | 23.73 | 51,770 | +0.04(+0.16%) |
Nov 04, 2013 | 23.69 | 23.71 | 23.59 | 23.69 | 33,593 | +0.01(+0.04%) |