Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.81 | 25.84 | 25.79 | 25.82 | 100,803 | +0.02(+0.06%) |
Apr 29, 2014 | 25.79 | 25.81 | 25.78 | 25.81 | 56,154 | +0.00(+0.00%) |
Apr 28, 2014 | 25.81 | 25.81 | 25.78 | 25.81 | 65,644 | +0.03(+0.12%) |
Apr 25, 2014 | 25.81 | 25.82 | 25.78 | 25.78 | 63,955 | -0.02(-0.06%) |
Apr 24, 2014 | 25.78 | 25.81 | 25.75 | 25.79 | 100,430 | +0.01(+0.03%) |
Apr 23, 2014 | 25.77 | 25.79 | 25.75 | 25.78 | 99,422 | +0.04(+0.15%) |
Apr 22, 2014 | 25.75 | 25.77 | 25.75 | 25.75 | 57,462 | -0.02(-0.09%) |
Apr 21, 2014 | 25.75 | 25.78 | 25.74 | 25.77 | 61,212 | +0.01(+0.03%) |
Apr 17, 2014 | 25.81 | 25.76 | 25.76 | 25.76 | 103,233 | -0.05(-0.21%) |
Apr 16, 2014 | 25.81 | 25.85 | 25.80 | 25.81 | 177,354 | +0.00(+0.00%) |
Apr 15, 2014 | 25.78 | 25.85 | 25.78 | 25.81 | 105,194 | -0.02(-0.09%) |
Apr 14, 2014 | 25.87 | 25.87 | 25.82 | 25.84 | 79,753 | +0.03(+0.12%) |
Apr 11, 2014 | 25.83 | 25.86 | 25.81 | 25.81 | 57,641 | -0.01(-0.03%) |
Apr 10, 2014 | 25.80 | 25.84 | 25.78 | 25.81 | 76,310 | +0.03(+0.12%) |
Apr 09, 2014 | 25.76 | 25.80 | 25.73 | 25.78 | 842,788 | +0.01(+0.05%) |
Apr 08, 2014 | 25.76 | 25.78 | 25.72 | 25.77 | 69,965 | +0.04(+0.15%) |
Apr 07, 2014 | 25.72 | 25.74 | 25.70 | 25.73 | 118,695 | +0.03(+0.12%) |
Apr 04, 2014 | 25.65 | 25.70 | 25.65 | 25.70 | 62,082 | +0.07(+0.26%) |
Apr 03, 2014 | 25.64 | 25.65 | 25.59 | 25.63 | 63,444 | -0.01(-0.05%) |
Apr 02, 2014 | 25.65 | 25.68 | 25.60 | 25.65 | 130,290 | +0.00(+0.00%) |
Apr 01, 2014 | 25.68 | 25.68 | 25.63 | 25.65 | 59,596 | -0.02(-0.07%) |
Mar 31, 2014 | 25.65 | 25.68 | 25.63 | 25.67 | 150,929 | -0.01(-0.03%) |
Mar 28, 2014 | 25.67 | 25.69 | 25.64 | 25.67 | 247,853 | +0.01(+0.06%) |
Mar 27, 2014 | 25.62 | 25.69 | 25.62 | 25.66 | 81,208 | +0.02(+0.09%) |
Mar 26, 2014 | 25.63 | 25.66 | 25.62 | 25.64 | 96,167 | +0.04(+0.16%) |
Mar 25, 2014 | 25.57 | 25.64 | 25.57 | 25.59 | 683,100 | -0.06(-0.22%) |
Mar 24, 2014 | 25.61 | 25.65 | 25.60 | 25.65 | 89,350 | +0.01(+0.03%) |
Mar 21, 2014 | 25.62 | 25.64 | 25.59 | 25.64 | 81,003 | +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 | 318,239 | +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 | 25.61 | 25.70 | 78,498 | +0.05(+0.21%) |
Mar 12, 2014 | 25.61 | 25.66 | 25.60 | 25.64 | 79,151 | +0.02(+0.06%) |
Mar 11, 2014 | 25.62 | 25.65 | 25.58 | 25.63 | 108,278 | -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 | 40,911 | -0.05(-0.18%) |
Mar 06, 2014 | 25.68 | 25.72 | 25.64 | 25.70 | 58,608 | -0.02(-0.09%) |
Mar 05, 2014 | 25.70 | 25.73 | 25.66 | 25.72 | 127,672 | +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 | 25.74 | 25.68 | 25.72 | 66,795 | +0.02(+0.07%) |
Feb 26, 2014 | 25.67 | 25.70 | 25.64 | 25.70 | 193,753 | +0.10(+0.38%) |
Feb 25, 2014 | 25.63 | 25.66 | 25.61 | 25.61 | 102,364 | -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 | 99,377 | -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 | 99,194 | -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 | 55,234 | +0.05(+0.21%) |
Feb 13, 2014 | 25.54 | 25.61 | 25.53 | 25.57 | 72,867 | +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 | 108,330 | -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 | 147,921 | -0.02(-0.09%) |
Feb 06, 2014 | 25.52 | 25.57 | 25.50 | 25.57 | 70,939 | +0.03(+0.12%) |
Feb 05, 2014 | 25.52 | 25.61 | 25.52 | 25.54 | 108,309 | -0.04(-0.15%) |
Feb 04, 2014 | 25.63 | 25.63 | 25.55 | 25.58 | 97,764 | -0.01(-0.03%) |