Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.12 | 25.54 | 24.99 | 25.07 | 58,510 | -0.51(-1.99%) |
Jan 30, 2014 | 25.14 | 25.72 | 24.73 | 25.58 | 107,971 | +0.69(+2.77%) |
Jan 29, 2014 | 24.92 | 25.13 | 24.40 | 24.89 | 137,323 | -0.26(-1.03%) |
Jan 28, 2014 | 24.83 | 25.16 | 24.67 | 25.15 | 61,066 | +0.29(+1.17%) |
Jan 27, 2014 | 25.01 | 25.22 | 24.45 | 24.86 | 53,469 | -0.16(-0.64%) |
Jan 24, 2014 | 25.56 | 25.77 | 24.67 | 25.02 | 74,411 | -0.67(-2.61%) |
Jan 23, 2014 | 25.48 | 25.76 | 25.28 | 25.69 | 76,155 | +0.16(+0.63%) |
Jan 22, 2014 | 25.03 | 25.63 | 24.97 | 25.53 | 66,926 | +0.59(+2.37%) |
Jan 21, 2014 | 24.92 | 25.23 | 24.74 | 24.94 | 53,123 | +0.14(+0.56%) |
Jan 17, 2014 | 24.50 | 24.80 | 24.80 | 24.80 | 60,400 | +0.20(+0.81%) |
Jan 16, 2014 | 24.63 | 24.86 | 24.36 | 24.60 | 64,809 | -0.04(-0.16%) |
Jan 15, 2014 | 24.58 | 24.86 | 24.50 | 24.64 | 59,729 | +0.06(+0.24%) |
Jan 14, 2014 | 24.53 | 24.85 | 24.35 | 24.58 | 47,903 | +0.10(+0.41%) |
Jan 13, 2014 | 24.50 | 24.77 | 24.26 | 24.48 | 48,359 | -0.16(-0.65%) |
Jan 10, 2014 | 24.53 | 24.88 | 24.41 | 24.64 | 136,481 | +0.16(+0.65%) |
Jan 09, 2014 | 24.09 | 24.55 | 24.09 | 24.48 | 75,460 | +0.41(+1.70%) |
Jan 08, 2014 | 24.76 | 24.76 | 24.01 | 24.07 | 90,390 | -0.71(-2.87%) |
Jan 07, 2014 | 24.69 | 25.13 | 24.41 | 24.78 | 67,053 | +0.13(+0.53%) |
Jan 06, 2014 | 24.91 | 25.18 | 24.37 | 24.65 | 81,228 | -0.09(-0.36%) |
Jan 03, 2014 | 24.71 | 24.82 | 23.37 | 24.74 | 79,038 | +0.03(+0.12%) |
Jan 02, 2014 | 25.09 | 25.13 | 24.22 | 24.71 | 79,817 | -0.37(-1.48%) |
Dec 31, 2013 | 24.94 | 25.08 | 25.08 | 25.08 | 64,800 | +0.22(+0.88%) |
Dec 30, 2013 | 25.34 | 25.35 | 24.83 | 24.86 | 63,949 | -0.39(-1.54%) |
Dec 27, 2013 | 25.47 | 25.50 | 25.01 | 25.25 | 36,399 | -0.12(-0.47%) |
Dec 26, 2013 | 25.77 | 25.77 | 25.30 | 25.37 | 44,049 | -0.33(-1.28%) |
Dec 24, 2013 | 25.40 | 25.89 | 25.09 | 25.70 | 65,005 | +0.38(+1.50%) |
Dec 23, 2013 | 25.02 | 25.70 | 25.02 | 25.32 | 87,043 | +0.48(+1.93%) |
Dec 20, 2013 | 24.34 | 25.17 | 23.37 | 24.84 | 218,031 | +0.61(+2.52%) |
Dec 19, 2013 | 25.12 | 25.12 | 24.05 | 24.23 | 141,839 | -0.91(-3.62%) |
Dec 18, 2013 | 25.48 | 25.48 | 24.86 | 25.14 | 88,783 | -0.23(-0.91%) |
Dec 17, 2013 | 25.20 | 25.60 | 25.13 | 25.37 | 74,446 | +0.10(+0.40%) |
Dec 16, 2013 | 25.52 | 25.80 | 25.24 | 25.27 | 77,528 | -0.09(-0.35%) |
Dec 13, 2013 | 25.38 | 25.60 | 25.05 | 25.36 | 62,643 | +0.04(+0.16%) |
Dec 12, 2013 | 25.01 | 25.37 | 24.81 | 25.32 | 75,772 | +0.28(+1.12%) |
Dec 11, 2013 | 25.42 | 25.46 | 24.50 | 25.04 | 72,305 | -0.42(-1.65%) |
Dec 10, 2013 | 25.38 | 25.98 | 25.21 | 25.46 | 95,426 | +0.13(+0.51%) |
Dec 09, 2013 | 25.31 | 25.45 | 25.10 | 25.33 | 47,471 | +0.01(+0.04%) |
Dec 06, 2013 | 24.98 | 25.49 | 24.98 | 25.32 | 0 | +0.65(+2.63%) |
Dec 05, 2013 | 24.53 | 24.79 | 24.46 | 24.67 | 0 | +0.15(+0.61%) |
Dec 04, 2013 | 25.11 | 25.53 | 24.31 | 24.52 | 0 | -0.63(-2.50%) |
Dec 03, 2013 | 24.97 | 25.19 | 24.95 | 25.15 | 0 | +0.07(+0.28%) |
Dec 02, 2013 | 25.41 | 25.44 | 24.99 | 25.08 | 117,897 | -0.33(-1.30%) |
Nov 29, 2013 | 25.61 | 25.82 | 25.35 | 25.41 | 0 | -0.04(-0.16%) |
Nov 27, 2013 | 25.23 | 25.46 | 25.11 | 25.45 | 0 | +0.31(+1.23%) |
Nov 26, 2013 | 25.11 | 25.58 | 24.92 | 25.14 | 0 | +0.03(+0.12%) |
Nov 25, 2013 | 25.16 | 25.28 | 24.96 | 25.11 | 63,908 | +0.11(+0.44%) |
Nov 22, 2013 | 24.79 | 25.24 | 24.62 | 25.00 | 0 | +0.29(+1.17%) |
Nov 21, 2013 | 24.35 | 25.00 | 24.25 | 24.71 | 68,926 | +0.43(+1.77%) |
Nov 20, 2013 | 24.12 | 24.28 | 23.90 | 24.28 | 0 | +0.23(+0.96%) |
Nov 19, 2013 | 24.13 | 24.38 | 23.58 | 24.05 | 100,100 | -0.12(-0.50%) |
Nov 18, 2013 | 24.43 | 24.49 | 23.97 | 24.17 | 0 | -0.28(-1.15%) |
Nov 15, 2013 | 24.41 | 24.63 | 24.33 | 24.45 | 0 | +0.05(+0.20%) |
Nov 14, 2013 | 24.36 | 24.57 | 24.23 | 24.40 | 0 | +0.41(+1.71%) |
Nov 12, 2013 | 23.66 | 24.00 | 23.54 | 23.99 | 0 | +0.34(+1.44%) |
Nov 11, 2013 | 23.75 | 23.86 | 23.54 | 23.65 | 0 | -0.02(-0.08%) |
Nov 08, 2013 | 24.26 | 24.38 | 23.66 | 23.67 | 0 | -0.59(-2.43%) |
Nov 07, 2013 | 25.81 | 25.81 | 23.69 | 24.26 | 437,461 | -1.24(-4.86%) |
Nov 06, 2013 | 26.69 | 26.76 | 25.25 | 25.50 | 271,982 | -0.97(-3.66%) |
Nov 05, 2013 | 26.89 | 27.13 | 26.38 | 26.47 | 0 | -0.50(-1.85%) |
Nov 04, 2013 | 26.91 | 27.30 | 26.71 | 26.97 | 120,251 | +0.22(+0.82%) |