Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.65 | 25.68 | 25.63 | 25.67 | 150,930 | -0.01(-0.03%) |
Mar 28, 2014 | 25.67 | 25.68 | 25.64 | 25.67 | 247,855 | +0.01(+0.06%) |
Mar 27, 2014 | 25.62 | 25.69 | 25.62 | 25.66 | 81,209 | +0.02(+0.09%) |
Mar 26, 2014 | 25.63 | 25.66 | 25.62 | 25.64 | 96,168 | +0.04(+0.16%) |
Mar 25, 2014 | 25.57 | 25.64 | 25.57 | 25.59 | 683,106 | -0.06(-0.22%) |
Mar 24, 2014 | 25.61 | 25.65 | 25.60 | 25.65 | 89,351 | +0.01(+0.03%) |
Mar 21, 2014 | 25.62 | 25.64 | 25.59 | 25.64 | 81,004 | +0.01(+0.03%) |
Mar 20, 2014 | 25.58 | 25.64 | 25.54 | 25.64 | 66,704 | -0.02(-0.06%) |
Mar 19, 2014 | 25.70 | 25.71 | 25.60 | 25.65 | 81,732 | -0.05(-0.21%) |
Mar 18, 2014 | 25.67 | 25.71 | 25.67 | 25.70 | 318,241 | +0.00(+0.00%) |
Mar 17, 2014 | 25.69 | 25.71 | 25.68 | 25.70 | 42,126 | -0.02(-0.06%) |
Mar 14, 2014 | 25.72 | 25.74 | 25.67 | 25.72 | 68,748 | +0.02(+0.09%) |
Mar 13, 2014 | 25.63 | 25.70 | 25.60 | 25.70 | 78,499 | +0.05(+0.21%) |
Mar 12, 2014 | 25.61 | 25.66 | 25.60 | 25.64 | 79,152 | +0.02(+0.06%) |
Mar 11, 2014 | 25.62 | 25.65 | 25.58 | 25.63 | 108,279 | -0.02(-0.06%) |
Mar 10, 2014 | 25.61 | 25.64 | 25.55 | 25.64 | 97,438 | -0.01(-0.03%) |
Mar 07, 2014 | 25.63 | 25.65 | 25.63 | 25.65 | 40,912 | -0.05(-0.18%) |
Mar 06, 2014 | 25.68 | 25.72 | 25.64 | 25.70 | 58,609 | -0.02(-0.09%) |
Mar 05, 2014 | 25.70 | 25.73 | 25.66 | 25.72 | 127,673 | +0.01(+0.03%) |
Mar 04, 2014 | 25.76 | 25.76 | 25.71 | 25.71 | 47,160 | -0.03(-0.12%) |
Mar 03, 2014 | 25.70 | 25.76 | 25.68 | 25.74 | 81,826 | -0.00(-0.01%) |
Feb 28, 2014 | 25.72 | 25.74 | 25.68 | 25.74 | 96,552 | +0.02(+0.08%) |
Feb 27, 2014 | 25.69 | 25.73 | 25.68 | 25.72 | 66,796 | +0.02(+0.07%) |
Feb 26, 2014 | 25.67 | 25.70 | 25.64 | 25.70 | 193,754 | +0.10(+0.38%) |
Feb 25, 2014 | 25.63 | 25.66 | 25.61 | 25.61 | 102,365 | -0.05(-0.18%) |
Feb 24, 2014 | 25.65 | 25.65 | 25.62 | 25.65 | 46,957 | +0.03(+0.10%) |
Feb 21, 2014 | 25.62 | 25.63 | 25.60 | 25.63 | 99,378 | -0.00(-0.01%) |
Feb 20, 2014 | 25.63 | 25.64 | 25.58 | 25.63 | 46,884 | +0.00(+0.00%) |
Feb 19, 2014 | 25.67 | 25.67 | 25.61 | 25.63 | 99,195 | -0.01(-0.03%) |
Feb 18, 2014 | 25.64 | 25.64 | 25.61 | 25.64 | 64,939 | +0.02(+0.06%) |
Feb 14, 2014 | 25.58 | 25.62 | 25.62 | 25.62 | 55,235 | +0.05(+0.21%) |
Feb 13, 2014 | 25.54 | 25.61 | 25.53 | 25.57 | 72,868 | +0.01(+0.03%) |
Feb 12, 2014 | 25.58 | 25.58 | 25.51 | 25.56 | 50,881 | +0.00(+0.00%) |
Feb 11, 2014 | 25.58 | 25.62 | 25.55 | 25.56 | 108,331 | -0.02(-0.09%) |
Feb 10, 2014 | 25.56 | 25.62 | 25.56 | 25.58 | 47,273 | +0.04(+0.15%) |
Feb 07, 2014 | 25.55 | 25.61 | 25.54 | 25.55 | 147,922 | -0.02(-0.09%) |
Feb 06, 2014 | 25.52 | 25.57 | 25.50 | 25.57 | 70,940 | +0.03(+0.12%) |
Feb 05, 2014 | 25.52 | 25.61 | 25.52 | 25.54 | 108,310 | -0.04(-0.15%) |
Feb 04, 2014 | 25.63 | 25.63 | 25.55 | 25.58 | 97,765 | -0.01(-0.03%) |
Feb 03, 2014 | 25.52 | 25.60 | 25.45 | 25.58 | 173,452 | +0.03(+0.13%) |
Jan 31, 2014 | 25.49 | 25.56 | 25.48 | 25.55 | 364,698 | +0.04(+0.15%) |
Jan 30, 2014 | 25.47 | 25.54 | 25.45 | 25.51 | 107,692 | +0.02(+0.06%) |
Jan 29, 2014 | 25.51 | 25.51 | 25.42 | 25.50 | 57,629 | +0.08(+0.33%) |
Jan 28, 2014 | 25.40 | 25.45 | 25.40 | 25.41 | 325,305 | -0.07(-0.27%) |
Jan 27, 2014 | 25.42 | 25.48 | 25.40 | 25.48 | 92,447 | +0.11(+0.41%) |
Jan 24, 2014 | 25.42 | 25.44 | 25.37 | 25.38 | 275,417 | -0.04(-0.15%) |
Jan 23, 2014 | 25.38 | 25.46 | 25.38 | 25.41 | 94,006 | -0.02(-0.06%) |
Jan 22, 2014 | 25.44 | 25.44 | 25.41 | 25.43 | 75,918 | -0.04(-0.15%) |
Jan 21, 2014 | 25.44 | 25.47 | 25.41 | 25.47 | 90,274 | +0.03(+0.12%) |
Jan 17, 2014 | 25.39 | 25.44 | 25.44 | 25.44 | 106,192 | +0.10(+0.39%) |
Jan 16, 2014 | 25.44 | 25.45 | 25.34 | 25.34 | 224,497 | -0.07(-0.27%) |
Jan 15, 2014 | 25.45 | 25.45 | 25.38 | 25.41 | 89,097 | -0.05(-0.18%) |
Jan 14, 2014 | 25.45 | 25.50 | 25.43 | 25.45 | 49,850 | -0.01(-0.06%) |
Jan 13, 2014 | 25.44 | 25.47 | 25.42 | 25.47 | 103,115 | +0.05(+0.18%) |
Jan 10, 2014 | 25.34 | 25.43 | 25.34 | 25.42 | 188,419 | +0.11(+0.45%) |
Jan 09, 2014 | 25.30 | 25.34 | 25.29 | 25.31 | 90,427 | +0.02(+0.06%) |
Jan 08, 2014 | 25.32 | 25.35 | 25.29 | 25.29 | 97,875 | -0.03(-0.13%) |
Jan 07, 2014 | 25.38 | 25.38 | 25.32 | 25.33 | 84,099 | -0.03(-0.10%) |
Jan 06, 2014 | 25.34 | 25.36 | 25.31 | 25.35 | 277,452 | +0.03(+0.12%) |
Jan 03, 2014 | 25.22 | 25.32 | 25.22 | 25.32 | 55,323 | +0.03(+0.12%) |