Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.09 | 25.19 | 24.98 | 25.02 | 64,880 | +0.04(+0.16%) |
Jan 30, 2014 | 25.00 | 25.01 | 24.96 | 24.98 | 17,207 | -0.01(-0.03%) |
Jan 29, 2014 | 25.02 | 25.02 | 24.94 | 24.99 | 19,714 | -0.03(-0.13%) |
Jan 28, 2014 | 25.03 | 25.03 | 24.99 | 25.02 | 41,254 | +0.03(+0.11%) |
Jan 27, 2014 | 25.01 | 25.04 | 24.97 | 24.99 | 31,426 | -0.03(-0.11%) |
Jan 24, 2014 | 25.04 | 25.04 | 24.98 | 25.02 | 19,136 | -0.02(-0.10%) |
Jan 23, 2014 | 25.07 | 25.07 | 24.99 | 25.04 | 41,013 | -0.01(-0.03%) |
Jan 22, 2014 | 25.01 | 25.08 | 25.01 | 25.05 | 20,198 | +0.02(+0.10%) |
Jan 21, 2014 | 25.06 | 25.08 | 24.97 | 25.03 | 28,001 | -0.02(-0.07%) |
Jan 17, 2014 | 25.04 | 25.04 | 25.04 | 25.04 | 18,467 | +0.01(+0.03%) |
Jan 16, 2014 | 25.00 | 25.05 | 25.00 | 25.04 | 41,673 | -0.01(-0.03%) |
Jan 15, 2014 | 25.02 | 25.05 | 25.00 | 25.04 | 33,803 | +0.00(+0.00%) |
Jan 14, 2014 | 25.01 | 25.06 | 25.00 | 25.04 | 13,210 | +0.02(+0.07%) |
Jan 13, 2014 | 25.07 | 25.07 | 25.01 | 25.03 | 112,387 | -0.01(-0.03%) |
Jan 10, 2014 | 25.00 | 25.16 | 25.00 | 25.04 | 39,022 | +0.00(+0.00%) |
Jan 09, 2014 | 25.03 | 25.08 | 25.02 | 25.04 | 71,833 | +0.00(+0.00%) |
Jan 08, 2014 | 25.07 | 25.07 | 25.01 | 25.04 | 44,088 | -0.02(-0.07%) |
Jan 07, 2014 | 25.25 | 25.25 | 25.04 | 25.05 | 18,200 | +0.00(+0.00%) |
Jan 06, 2014 | 25.04 | 25.08 | 25.04 | 25.05 | 40,150 | -0.02(-0.10%) |
Jan 03, 2014 | 25.01 | 25.17 | 25.01 | 25.08 | 18,377 | +0.04(+0.16%) |
Jan 02, 2014 | 25.20 | 25.20 | 25.01 | 25.04 | 21,014 | -0.04(-0.16%) |
Dec 31, 2013 | 25.19 | 25.08 | 25.08 | 25.08 | 42,072 | +0.03(+0.13%) |
Dec 30, 2013 | 25.07 | 25.07 | 24.99 | 25.04 | 20,039 | -0.02(-0.10%) |
Dec 27, 2013 | 25.07 | 25.08 | 25.03 | 25.07 | 93,391 | +0.03(+0.11%) |
Dec 26, 2013 | 25.01 | 25.10 | 25.01 | 25.04 | 48,663 | -0.02(-0.10%) |
Dec 24, 2013 | 25.07 | 25.07 | 24.99 | 25.07 | 71,903 | +0.02(+0.10%) |
Dec 23, 2013 | 24.98 | 25.07 | 24.98 | 25.04 | 22,633 | +0.00(+0.00%) |
Dec 20, 2013 | 25.12 | 25.12 | 24.99 | 25.04 | 36,519 | +0.02(+0.10%) |
Dec 19, 2013 | 24.98 | 25.12 | 24.98 | 25.02 | 32,081 | -0.02(-0.10%) |
Dec 18, 2013 | 24.98 | 25.07 | 24.98 | 25.04 | 20,306 | +0.02(+0.10%) |
Dec 17, 2013 | 25.03 | 25.19 | 25.02 | 25.02 | 56,276 | -0.02(-0.07%) |
Dec 16, 2013 | 25.09 | 25.09 | 24.99 | 25.03 | 23,138 | +0.01(+0.03%) |
Dec 13, 2013 | 25.12 | 25.12 | 24.97 | 25.03 | 10,301 | +0.00(+0.00%) |
Dec 12, 2013 | 24.96 | 25.04 | 24.96 | 25.03 | 16,403 | -0.02(-0.07%) |
Dec 11, 2013 | 24.96 | 25.06 | 24.96 | 25.04 | 153,329 | +0.02(+0.07%) |
Dec 10, 2013 | 25.03 | 25.10 | 25.01 | 25.03 | 13,450 | +0.00(+0.00%) |
Dec 09, 2013 | 25.09 | 25.09 | 25.02 | 25.03 | 14,625 | -0.01(-0.03%) |
Dec 06, 2013 | 25.03 | 25.03 | 25.00 | 25.03 | 32,035 | +0.03(+0.13%) |
Dec 05, 2013 | 25.12 | 25.12 | 24.96 | 25.00 | 38,695 | -0.01(-0.03%) |
Dec 04, 2013 | 24.97 | 25.03 | 24.94 | 25.01 | 35,876 | +0.09(+0.36%) |
Dec 03, 2013 | 25.11 | 25.11 | 24.91 | 24.92 | 444,498 | -0.10(-0.39%) |
Dec 02, 2013 | 25.07 | 25.07 | 24.98 | 25.02 | 22,240 | -0.01(-0.06%) |
Nov 29, 2013 | 25.19 | 25.19 | 25.01 | 25.03 | 25,068 | +0.00(+0.00%) |
Nov 27, 2013 | 24.99 | 25.04 | 24.99 | 25.03 | 19,310 | +0.00(+0.00%) |
Nov 26, 2013 | 24.97 | 25.03 | 24.97 | 25.03 | 12,842 | +0.00(+0.00%) |
Nov 25, 2013 | 25.04 | 25.04 | 25.02 | 25.03 | 22,654 | +0.00(+0.00%) |
Nov 22, 2013 | 25.00 | 25.03 | 25.00 | 25.03 | 38,908 | +0.00(+0.00%) |
Nov 21, 2013 | 25.00 | 25.05 | 25.00 | 25.03 | 19,051 | +0.00(+0.02%) |
Nov 20, 2013 | 25.04 | 25.04 | 25.02 | 25.03 | 28,706 | +0.00(+0.02%) |
Nov 19, 2013 | 25.06 | 25.06 | 24.98 | 25.02 | 115,070 | -0.01(-0.03%) |
Nov 18, 2013 | 25.11 | 25.11 | 24.99 | 25.03 | 16,872 | +0.01(+0.03%) |
Nov 15, 2013 | 24.99 | 25.03 | 24.98 | 25.02 | 48,665 | +0.04(+0.16%) |
Nov 14, 2013 | 25.02 | 25.04 | 24.97 | 24.98 | 35,659 | -0.02(-0.10%) |
Nov 12, 2013 | 25.00 | 25.06 | 24.98 | 25.01 | 34,159 | -0.02(-0.10%) |
Nov 11, 2013 | 25.05 | 25.06 | 24.97 | 25.03 | 40,242 | +0.02(+0.07%) |
Nov 08, 2013 | 25.05 | 25.05 | 25.01 | 25.02 | 25,722 | -0.01(-0.05%) |
Nov 07, 2013 | 25.06 | 25.06 | 25.02 | 25.03 | 12,931 | -0.01(-0.05%) |
Nov 06, 2013 | 25.02 | 25.05 | 25.02 | 25.04 | 25,259 | +0.02(+0.07%) |
Nov 05, 2013 | 25.02 | 25.05 | 25.02 | 25.02 | 24,014 | +0.00(+0.00%) |
Nov 04, 2013 | 25.05 | 25.06 | 25.02 | 25.02 | 21,368 | -0.01(-0.05%) |