Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.29 | 25.53 | 25.22 | 25.46 | 21,710 | -0.08(-0.31%) |
Jan 30, 2014 | 25.38 | 25.55 | 25.38 | 25.54 | 33,722 | +0.34(+1.35%) |
Jan 29, 2014 | 25.49 | 25.49 | 25.20 | 25.20 | 15,951 | -0.30(-1.18%) |
Jan 28, 2014 | 25.35 | 25.56 | 25.35 | 25.50 | 10,303 | +0.16(+0.63%) |
Jan 27, 2014 | 31.00 | 31.00 | 25.13 | 25.34 | 49,618 | -0.17(-0.67%) |
Jan 24, 2014 | 25.80 | 25.80 | 25.49 | 25.51 | 21,429 | -0.42(-1.62%) |
Jan 23, 2014 | 25.89 | 25.93 | 25.87 | 25.93 | 16,780 | -0.01(-0.04%) |
Jan 22, 2014 | 25.86 | 25.94 | 25.83 | 25.94 | 10,574 | +0.09(+0.35%) |
Jan 21, 2014 | 25.86 | 25.86 | 25.71 | 25.85 | 34,147 | +0.22(+0.86%) |
Jan 17, 2014 | 25.64 | 25.63 | 25.63 | 25.63 | 26,300 | -0.10(-0.39%) |
Jan 16, 2014 | 25.62 | 25.73 | 25.59 | 25.73 | 11,266 | +0.10(+0.39%) |
Jan 15, 2014 | 25.54 | 25.64 | 25.54 | 25.63 | 7,165 | +0.14(+0.55%) |
Jan 14, 2014 | 25.47 | 25.52 | 25.44 | 25.49 | 21,359 | +0.11(+0.43%) |
Jan 13, 2014 | 25.77 | 25.77 | 25.34 | 25.38 | 23,778 | -0.09(-0.34%) |
Jan 10, 2014 | 25.36 | 25.48 | 25.35 | 25.47 | 18,925 | +0.27(+1.05%) |
Jan 09, 2014 | 25.25 | 25.34 | 25.13 | 25.20 | 35,550 | -0.62(-2.38%) |
Jan 08, 2014 | 26.08 | 26.08 | 25.67 | 25.82 | 14,646 | -0.06(-0.25%) |
Jan 07, 2014 | 26.13 | 26.13 | 25.80 | 25.88 | 26,307 | +0.01(+0.02%) |
Jan 06, 2014 | 25.45 | 25.87 | 25.45 | 25.87 | 14,364 | +0.22(+0.87%) |
Jan 03, 2014 | 25.55 | 25.79 | 25.55 | 25.65 | 4,047 | +0.16(+0.63%) |
Jan 02, 2014 | 25.50 | 25.50 | 25.11 | 25.49 | 47,861 | -0.46(-1.77%) |
Dec 31, 2013 | 26.00 | 25.95 | 25.95 | 25.95 | 1,200 | +0.55(+2.17%) |
Dec 30, 2013 | 25.41 | 25.44 | 25.37 | 25.40 | 23,800 | +0.02(+0.07%) |
Dec 27, 2013 | 25.38 | 25.38 | 25.38 | 25.38 | 2,050 | -0.04(-0.17%) |
Dec 26, 2013 | 25.45 | 25.47 | 25.39 | 25.42 | 12,523 | +0.05(+0.21%) |
Dec 24, 2013 | 25.33 | 25.42 | 25.33 | 25.37 | 7,450 | +0.09(+0.36%) |
Dec 23, 2013 | 25.21 | 25.40 | 25.21 | 25.28 | 11,678 | +0.22(+0.88%) |
Dec 20, 2013 | 24.85 | 25.07 | 24.85 | 25.06 | 6,650 | +0.31(+1.25%) |
Dec 19, 2013 | 24.81 | 24.81 | 24.73 | 24.75 | 1,600 | -0.23(-0.90%) |
Dec 18, 2013 | 24.66 | 24.98 | 24.62 | 24.98 | 3,015 | +0.30(+1.20%) |
Dec 17, 2013 | 24.64 | 24.68 | 24.64 | 24.68 | 1,901 | +0.09(+0.38%) |
Dec 16, 2013 | 23.07 | 24.70 | 23.07 | 24.59 | 29,706 | -0.04(-0.18%) |
Dec 13, 2013 | 25.60 | 25.60 | 24.47 | 24.63 | 32,861 | +0.16(+0.65%) |
Dec 12, 2013 | 24.61 | 24.61 | 24.42 | 24.47 | 3,200 | -0.14(-0.57%) |
Dec 11, 2013 | 25.19 | 25.19 | 24.61 | 24.61 | 27,920 | -0.44(-1.76%) |
Dec 10, 2013 | 25.08 | 25.09 | 25.02 | 25.05 | 7,149 | -0.04(-0.16%) |
Dec 09, 2013 | 30.00 | 30.00 | 25.08 | 25.09 | 2,220 | +0.18(+0.72%) |
Dec 06, 2013 | 24.95 | 24.95 | 24.91 | 24.91 | 700 | +0.11(+0.44%) |
Dec 05, 2013 | 24.85 | 24.89 | 24.80 | 24.80 | 7,380 | -0.03(-0.12%) |
Dec 04, 2013 | 24.72 | 25.78 | 24.72 | 24.83 | 4,833 | -0.23(-0.92%) |
Dec 03, 2013 | 26.34 | 26.34 | 25.02 | 25.06 | 85,128 | -0.19(-0.75%) |
Dec 02, 2013 | 26.13 | 26.15 | 25.25 | 25.25 | 59,194 | -0.40(-1.56%) |
Nov 29, 2013 | 25.64 | 25.65 | 25.63 | 25.65 | 5,556 | +0.08(+0.31%) |
Nov 27, 2013 | 25.49 | 25.57 | 25.46 | 25.57 | 4,296 | +0.01(+0.04%) |
Nov 26, 2013 | 25.55 | 25.57 | 25.55 | 25.56 | 4,235 | -0.09(-0.35%) |
Nov 25, 2013 | 26.15 | 26.15 | 25.58 | 25.65 | 7,520 | +0.19(+0.75%) |
Nov 22, 2013 | 25.39 | 25.46 | 25.37 | 25.46 | 2,231 | +0.08(+0.32%) |
Nov 21, 2013 | 25.33 | 25.48 | 25.33 | 25.38 | 9,395 | +0.24(+0.96%) |
Nov 20, 2013 | 25.38 | 25.40 | 25.09 | 25.14 | 12,520 | -0.31(-1.22%) |
Nov 19, 2013 | 25.50 | 25.50 | 25.45 | 25.45 | 1,100 | -0.06(-0.24%) |
Nov 18, 2013 | 25.66 | 25.67 | 25.50 | 25.51 | 3,190 | -0.12(-0.46%) |
Nov 15, 2013 | 25.57 | 25.63 | 25.57 | 25.63 | 7,989 | +0.09(+0.35%) |