Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.72 | 25.74 | 25.69 | 25.72 | 101,184 | +0.02(+0.06%) |
Apr 29, 2014 | 25.69 | 25.71 | 25.69 | 25.71 | 56,366 | +0.00(+0.00%) |
Apr 28, 2014 | 25.71 | 25.72 | 25.68 | 25.71 | 65,892 | +0.03(+0.12%) |
Apr 25, 2014 | 25.71 | 25.72 | 25.68 | 25.68 | 64,197 | -0.02(-0.06%) |
Apr 24, 2014 | 25.68 | 25.71 | 25.66 | 25.69 | 100,810 | +0.01(+0.03%) |
Apr 23, 2014 | 25.67 | 25.69 | 25.66 | 25.69 | 99,797 | +0.04(+0.15%) |
Apr 22, 2014 | 25.65 | 25.67 | 25.65 | 25.65 | 57,680 | -0.02(-0.09%) |
Apr 21, 2014 | 25.65 | 25.69 | 25.64 | 25.67 | 61,444 | +0.01(+0.03%) |
Apr 17, 2014 | 25.72 | 25.66 | 25.66 | 25.66 | 103,623 | -0.05(-0.21%) |
Apr 16, 2014 | 25.72 | 25.75 | 25.70 | 25.72 | 178,024 | +0.00(+0.00%) |
Apr 15, 2014 | 25.69 | 25.75 | 25.69 | 25.72 | 105,592 | -0.02(-0.09%) |
Apr 14, 2014 | 25.78 | 25.78 | 25.72 | 25.74 | 80,055 | +0.03(+0.12%) |
Apr 11, 2014 | 25.73 | 25.76 | 25.71 | 25.71 | 57,859 | -0.01(-0.03%) |
Apr 10, 2014 | 25.70 | 25.74 | 25.68 | 25.72 | 76,598 | +0.03(+0.12%) |
Apr 09, 2014 | 25.66 | 25.70 | 25.63 | 25.68 | 845,973 | +0.01(+0.05%) |
Apr 08, 2014 | 25.66 | 25.68 | 25.63 | 25.67 | 70,230 | +0.04(+0.15%) |
Apr 07, 2014 | 25.63 | 25.64 | 25.60 | 25.63 | 119,144 | +0.03(+0.12%) |
Apr 04, 2014 | 25.55 | 25.60 | 25.55 | 25.60 | 62,317 | +0.07(+0.26%) |
Apr 03, 2014 | 25.54 | 25.55 | 25.50 | 25.54 | 63,683 | -0.01(-0.05%) |
Apr 02, 2014 | 25.56 | 25.58 | 25.50 | 25.55 | 130,782 | +0.00(+0.00%) |
Apr 01, 2014 | 25.58 | 25.58 | 25.54 | 25.55 | 59,821 | -0.02(-0.07%) |
Mar 31, 2014 | 25.55 | 25.58 | 25.53 | 25.57 | 151,499 | -0.01(-0.03%) |
Mar 28, 2014 | 25.58 | 25.59 | 25.54 | 25.58 | 248,790 | +0.01(+0.06%) |
Mar 27, 2014 | 25.52 | 25.59 | 25.52 | 25.56 | 81,515 | +0.02(+0.09%) |
Mar 26, 2014 | 25.53 | 25.56 | 25.52 | 25.54 | 96,531 | +0.04(+0.16%) |
Mar 25, 2014 | 25.47 | 25.54 | 25.47 | 25.50 | 685,682 | -0.06(-0.22%) |
Mar 24, 2014 | 25.52 | 25.55 | 25.50 | 25.55 | 89,688 | +0.01(+0.03%) |
Mar 21, 2014 | 25.52 | 25.55 | 25.49 | 25.55 | 81,309 | +0.01(+0.03%) |
Mar 20, 2014 | 25.49 | 25.54 | 25.44 | 25.54 | 66,956 | -0.01(-0.06%) |
Mar 19, 2014 | 25.60 | 25.61 | 25.50 | 25.55 | 82,040 | -0.05(-0.21%) |
Mar 18, 2014 | 25.57 | 25.61 | 25.57 | 25.61 | 319,441 | +0.00(+0.00%) |
Mar 17, 2014 | 25.59 | 25.61 | 25.58 | 25.61 | 42,285 | -0.02(-0.06%) |
Mar 14, 2014 | 25.62 | 25.64 | 25.58 | 25.62 | 69,008 | +0.02(+0.09%) |
Mar 13, 2014 | 25.53 | 25.60 | 25.51 | 25.60 | 78,794 | +0.05(+0.21%) |
Mar 12, 2014 | 25.52 | 25.56 | 25.50 | 25.55 | 79,450 | +0.02(+0.06%) |
Mar 11, 2014 | 25.52 | 25.55 | 25.49 | 25.53 | 108,687 | -0.02(-0.06%) |
Mar 10, 2014 | 25.52 | 25.55 | 25.46 | 25.55 | 97,806 | -0.01(-0.03%) |
Mar 07, 2014 | 25.53 | 25.55 | 25.53 | 25.55 | 41,066 | -0.05(-0.18%) |
Mar 06, 2014 | 25.58 | 25.62 | 25.54 | 25.60 | 58,830 | -0.02(-0.09%) |
Mar 05, 2014 | 25.60 | 25.63 | 25.56 | 25.62 | 128,154 | +0.01(+0.03%) |
Mar 04, 2014 | 25.67 | 25.67 | 25.61 | 25.61 | 47,338 | -0.03(-0.12%) |
Mar 03, 2014 | 25.61 | 25.66 | 25.58 | 25.64 | 82,135 | -0.00(-0.01%) |
Feb 28, 2014 | 25.62 | 25.65 | 25.58 | 25.65 | 96,916 | +0.02(+0.08%) |
Feb 27, 2014 | 25.59 | 25.64 | 25.59 | 25.63 | 67,047 | +0.02(+0.07%) |
Feb 26, 2014 | 25.58 | 25.61 | 25.54 | 25.61 | 194,485 | +0.10(+0.38%) |
Feb 25, 2014 | 25.53 | 25.56 | 25.51 | 25.51 | 102,751 | -0.05(-0.18%) |
Feb 24, 2014 | 25.55 | 25.56 | 25.53 | 25.56 | 47,134 | +0.03(+0.10%) |
Feb 21, 2014 | 25.53 | 25.53 | 25.50 | 25.53 | 99,753 | -0.00(-0.01%) |
Feb 20, 2014 | 25.53 | 25.54 | 25.49 | 25.53 | 47,061 | +0.00(+0.00%) |
Feb 19, 2014 | 25.57 | 25.57 | 25.51 | 25.53 | 99,569 | -0.01(-0.03%) |
Feb 18, 2014 | 25.55 | 25.55 | 25.51 | 25.54 | 65,184 | +0.02(+0.06%) |
Feb 14, 2014 | 25.49 | 25.53 | 25.53 | 25.53 | 55,443 | +0.05(+0.21%) |
Feb 13, 2014 | 25.44 | 25.51 | 25.44 | 25.47 | 73,142 | +0.01(+0.03%) |
Feb 12, 2014 | 25.48 | 25.48 | 25.41 | 25.47 | 51,073 | +0.00(+0.00%) |
Feb 11, 2014 | 25.48 | 25.53 | 25.45 | 25.47 | 108,739 | -0.02(-0.09%) |
Feb 10, 2014 | 25.47 | 25.53 | 25.47 | 25.49 | 47,452 | +0.04(+0.15%) |
Feb 07, 2014 | 25.45 | 25.51 | 25.44 | 25.45 | 148,480 | -0.02(-0.09%) |
Feb 06, 2014 | 25.43 | 25.47 | 25.41 | 25.47 | 71,207 | +0.03(+0.12%) |
Feb 05, 2014 | 25.42 | 25.52 | 25.42 | 25.44 | 108,718 | -0.04(-0.15%) |
Feb 04, 2014 | 25.53 | 25.53 | 25.46 | 25.48 | 98,133 | -0.01(-0.03%) |