Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.75 | 25.10 | 24.75 | 25.06 | 111,918 | +0.27(+1.09%) |
Feb 27, 2014 | 24.90 | 24.94 | 24.75 | 24.79 | 152,631 | -0.04(-0.16%) |
Feb 26, 2014 | 25.07 | 25.07 | 24.77 | 24.83 | 289,818 | -0.12(-0.48%) |
Feb 25, 2014 | 25.20 | 25.21 | 24.89 | 24.95 | 348,269 | -0.21(-0.83%) |
Feb 24, 2014 | 25.20 | 25.38 | 25.08 | 25.16 | 228,271 | -0.09(-0.36%) |
Feb 21, 2014 | 25.01 | 25.40 | 25.01 | 25.25 | 145,663 | +0.25(+1.00%) |
Feb 20, 2014 | 25.12 | 25.15 | 25.00 | 25.00 | 182,162 | -0.05(-0.20%) |
Feb 19, 2014 | 25.23 | 25.33 | 24.96 | 25.05 | 183,960 | -0.15(-0.60%) |
Feb 18, 2014 | 25.40 | 25.40 | 25.02 | 25.20 | 138,743 | -0.18(-0.71%) |
Feb 14, 2014 | 25.38 | 25.38 | 25.38 | 0 | +0.42(+1.68%) | |
Feb 13, 2014 | 24.66 | 24.96 | 24.63 | 24.96 | 95,279 | +0.31(+1.26%) |
Feb 12, 2014 | 24.85 | 24.95 | 24.51 | 24.65 | 167,485 | -0.28(-1.12%) |
Feb 11, 2014 | 24.60 | 24.94 | 24.56 | 24.93 | 192,822 | +0.28(+1.14%) |
Feb 10, 2014 | 24.75 | 24.93 | 24.62 | 24.65 | 139,309 | -0.10(-0.40%) |
Feb 07, 2014 | 24.74 | 24.92 | 24.60 | 24.75 | 142,959 | +0.12(+0.49%) |
Feb 06, 2014 | 24.61 | 24.85 | 24.54 | 24.63 | 735,390 | +0.09(+0.37%) |
Feb 05, 2014 | 24.70 | 24.70 | 24.41 | 24.54 | 132,887 | -0.20(-0.81%) |
Feb 04, 2014 | 24.56 | 24.85 | 24.55 | 24.74 | 141,860 | +0.18(+0.73%) |
Feb 03, 2014 | 24.75 | 24.75 | 24.46 | 24.56 | 101,567 | -0.17(-0.69%) |
Jan 31, 2014 | 24.59 | 24.75 | 24.53 | 24.73 | 126,913 | +0.13(+0.53%) |
Jan 30, 2014 | 24.60 | 24.75 | 24.39 | 24.60 | 168,380 | +0.00(+0.00%) |
Jan 29, 2014 | 24.22 | 24.66 | 24.01 | 24.60 | 127,846 | +0.52(+2.16%) |
Jan 28, 2014 | 24.10 | 24.11 | 23.85 | 24.08 | 100,304 | +0.00(+0.00%) |
Jan 27, 2014 | 24.23 | 24.36 | 24.00 | 24.08 | 80,237 | -0.10(-0.41%) |
Jan 24, 2014 | 24.56 | 24.69 | 24.17 | 24.18 | 92,208 | -0.52(-2.11%) |
Jan 23, 2014 | 24.77 | 24.81 | 24.64 | 24.70 | 45,069 | -0.05(-0.20%) |
Jan 22, 2014 | 24.80 | 25.04 | 24.61 | 24.75 | 152,427 | -0.02(-0.08%) |
Jan 21, 2014 | 24.80 | 24.80 | 24.69 | 24.77 | 92,183 | -0.08(-0.32%) |
Jan 20, 2014 | 25.22 | 25.22 | 24.79 | 24.85 | 54,356 | -0.14(-0.56%) |
Jan 17, 2014 | 25.10 | 25.10 | 24.82 | 24.99 | 97,699 | -0.15(-0.60%) |
Jan 16, 2014 | 24.77 | 25.21 | 24.73 | 25.14 | 136,708 | +0.24(+0.96%) |
Jan 15, 2014 | 25.40 | 25.42 | 24.66 | 24.90 | 200,632 | -0.50(-1.97%) |
Jan 14, 2014 | 25.42 | 25.75 | 25.12 | 25.40 | 400,704 | +0.81(+3.29%) |
Jan 13, 2014 | 24.90 | 24.98 | 24.43 | 24.59 | 95,588 | -0.36(-1.44%) |
Jan 10, 2014 | 25.07 | 25.08 | 24.78 | 24.95 | 227,348 | -0.13(-0.52%) |
Jan 09, 2014 | 25.40 | 25.51 | 25.03 | 25.08 | 158,520 | -0.34(-1.34%) |
Jan 08, 2014 | 25.51 | 25.52 | 25.33 | 25.42 | 83,765 | -0.14(-0.55%) |
Jan 07, 2014 | 25.72 | 25.77 | 25.21 | 25.56 | 122,024 | -0.18(-0.70%) |
Jan 06, 2014 | 25.82 | 25.89 | 25.60 | 25.74 | 87,135 | -0.01(-0.04%) |
Jan 03, 2014 | 25.74 | 25.83 | 25.55 | 25.75 | 68,388 | +0.07(+0.27%) |
Jan 02, 2014 | 25.78 | 25.78 | 25.40 | 25.68 | 54,669 | -0.04(-0.16%) |
Dec 31, 2013 | 25.72 | 25.72 | 25.72 | 0 | -0.08(-0.31%) | |
Dec 30, 2013 | 25.74 | 25.82 | 25.70 | 25.80 | 45,179 | -0.03(-0.12%) |
Dec 27, 2013 | 25.60 | 25.93 | 25.54 | 25.83 | 122,338 | +0.33(+1.29%) |
Dec 24, 2013 | 25.50 | 25.50 | 25.50 | 0 | -0.15(-0.58%) | |
Dec 23, 2013 | 25.54 | 25.72 | 25.50 | 25.65 | 77,622 | +0.04(+0.16%) |
Dec 20, 2013 | 25.56 | 25.78 | 25.51 | 25.61 | 451,225 | +0.05(+0.20%) |
Dec 19, 2013 | 25.50 | 25.79 | 25.43 | 25.56 | 170,986 | +0.13(+0.51%) |
Dec 18, 2013 | 25.52 | 25.65 | 25.26 | 25.43 | 93,948 | -0.09(-0.35%) |
Dec 17, 2013 | 25.52 | 25.84 | 25.34 | 25.52 | 284,052 | -0.12(-0.47%) |
Dec 16, 2013 | 24.95 | 25.88 | 24.95 | 25.64 | 141,056 | +0.70(+2.81%) |
Dec 13, 2013 | 24.91 | 25.04 | 24.70 | 24.94 | 69,073 | -0.01(-0.04%) |
Dec 12, 2013 | 24.98 | 25.22 | 24.69 | 24.95 | 143,662 | -0.05(-0.20%) |
Dec 11, 2013 | 25.35 | 25.35 | 24.77 | 25.00 | 522,851 | -0.18(-0.71%) |
Dec 10, 2013 | 25.07 | 25.33 | 24.93 | 25.18 | 47,709 | +0.11(+0.44%) |
Dec 09, 2013 | 25.22 | 25.22 | 24.90 | 25.07 | 60,320 | -0.04(-0.16%) |
Dec 06, 2013 | 24.95 | 25.23 | 24.85 | 25.11 | 130,995 | +0.31(+1.25%) |
Dec 05, 2013 | 24.94 | 25.09 | 24.61 | 24.80 | 149,828 | -0.05(-0.20%) |
Dec 04, 2013 | 24.82 | 25.11 | 24.78 | 24.85 | 160,791 | -0.04(-0.16%) |
Dec 03, 2013 | 24.45 | 24.99 | 24.45 | 24.89 | 197,304 | +0.42(+1.72%) |