Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.06 | 24.95 | 24.95 | 24.95 | 42,284 | +0.03(+0.13%) |
Dec 30, 2013 | 24.94 | 24.94 | 24.86 | 24.92 | 20,140 | -0.02(-0.10%) |
Dec 27, 2013 | 24.94 | 24.95 | 24.90 | 24.94 | 93,862 | +0.03(+0.11%) |
Dec 26, 2013 | 24.88 | 24.97 | 24.88 | 24.92 | 48,908 | -0.02(-0.10%) |
Dec 24, 2013 | 24.94 | 24.94 | 24.87 | 24.94 | 72,266 | +0.02(+0.10%) |
Dec 23, 2013 | 24.86 | 24.95 | 24.86 | 24.92 | 22,747 | +0.00(+0.00%) |
Dec 20, 2013 | 25.00 | 25.00 | 24.87 | 24.92 | 36,703 | +0.02(+0.10%) |
Dec 19, 2013 | 24.86 | 24.99 | 24.86 | 24.89 | 32,243 | -0.02(-0.10%) |
Dec 18, 2013 | 24.85 | 24.94 | 24.85 | 24.92 | 20,408 | +0.02(+0.10%) |
Dec 17, 2013 | 24.91 | 25.06 | 24.89 | 24.89 | 56,560 | -0.02(-0.07%) |
Dec 16, 2013 | 24.96 | 24.96 | 24.87 | 24.91 | 23,255 | +0.01(+0.03%) |
Dec 13, 2013 | 24.99 | 25.00 | 24.84 | 24.90 | 10,353 | +0.00(+0.00%) |
Dec 12, 2013 | 24.83 | 24.92 | 24.83 | 24.90 | 16,485 | -0.02(-0.07%) |
Dec 11, 2013 | 24.83 | 24.93 | 24.83 | 24.92 | 154,102 | +0.02(+0.07%) |
Dec 10, 2013 | 24.91 | 24.97 | 24.88 | 24.90 | 13,518 | +0.00(+0.00%) |
Dec 09, 2013 | 24.96 | 24.96 | 24.90 | 24.90 | 14,698 | -0.01(-0.03%) |
Dec 06, 2013 | 24.90 | 24.91 | 24.88 | 24.91 | 32,196 | +0.03(+0.13%) |
Dec 05, 2013 | 25.00 | 25.00 | 24.83 | 24.88 | 38,890 | -0.01(-0.03%) |
Dec 04, 2013 | 24.84 | 24.90 | 24.81 | 24.88 | 36,056 | +0.09(+0.36%) |
Dec 03, 2013 | 24.98 | 24.98 | 24.79 | 24.79 | 446,739 | -0.10(-0.39%) |
Dec 02, 2013 | 24.94 | 24.94 | 24.85 | 24.89 | 22,352 | -0.01(-0.06%) |
Nov 29, 2013 | 25.07 | 25.07 | 24.88 | 24.91 | 25,195 | +0.00(+0.00%) |
Nov 27, 2013 | 24.86 | 24.91 | 24.86 | 24.91 | 19,408 | +0.00(+0.00%) |
Nov 26, 2013 | 24.85 | 24.91 | 24.84 | 24.91 | 12,907 | -0.00(-0.00%) |
Nov 25, 2013 | 24.91 | 24.91 | 24.89 | 24.91 | 22,769 | +0.00(+0.00%) |
Nov 22, 2013 | 24.87 | 24.91 | 24.87 | 24.91 | 39,104 | +0.00(+0.00%) |
Nov 21, 2013 | 24.87 | 24.92 | 24.87 | 24.91 | 19,147 | +0.00(+0.02%) |
Nov 20, 2013 | 24.91 | 24.91 | 24.89 | 24.90 | 28,851 | +0.00(+0.02%) |
Nov 19, 2013 | 24.94 | 24.94 | 24.86 | 24.90 | 115,650 | -0.01(-0.03%) |
Nov 18, 2013 | 24.99 | 24.99 | 24.87 | 24.91 | 16,957 | +0.01(+0.03%) |
Nov 15, 2013 | 24.86 | 24.91 | 24.86 | 24.90 | 48,910 | +0.04(+0.16%) |
Nov 14, 2013 | 24.89 | 24.91 | 24.85 | 24.86 | 35,839 | -0.02(-0.10%) |
Nov 12, 2013 | 24.87 | 24.93 | 24.86 | 24.88 | 34,332 | -0.02(-0.10%) |
Nov 11, 2013 | 24.92 | 24.93 | 24.85 | 24.91 | 40,445 | +0.02(+0.07%) |
Nov 08, 2013 | 24.92 | 24.92 | 24.88 | 24.89 | 25,852 | -0.01(-0.05%) |
Nov 07, 2013 | 24.94 | 24.94 | 24.90 | 24.90 | 12,996 | -0.01(-0.05%) |
Nov 06, 2013 | 24.90 | 24.93 | 24.90 | 24.91 | 25,387 | +0.02(+0.07%) |
Nov 05, 2013 | 24.90 | 24.92 | 24.90 | 24.90 | 24,136 | +0.00(+0.00%) |
Nov 04, 2013 | 24.92 | 24.93 | 24.90 | 24.90 | 21,476 | -0.01(-0.05%) |
Nov 01, 2013 | 24.90 | 24.95 | 24.90 | 24.91 | 827,633 | -0.00(-0.01%) |
Oct 31, 2013 | 24.89 | 24.92 | 24.89 | 24.91 | 58,941 | +0.01(+0.03%) |
Oct 30, 2013 | 24.93 | 24.93 | 24.89 | 24.90 | 58,440 | +0.01(+0.03%) |
Oct 29, 2013 | 24.89 | 24.93 | 24.89 | 24.89 | 12,328 | +0.01(+0.03%) |
Oct 28, 2013 | 24.92 | 24.92 | 24.88 | 24.89 | 30,960 | -0.02(-0.10%) |
Oct 25, 2013 | 24.88 | 24.92 | 24.88 | 24.91 | 20,185 | +0.02(+0.07%) |
Oct 24, 2013 | 24.94 | 24.94 | 24.87 | 24.89 | 37,985 | -0.02(-0.07%) |
Oct 23, 2013 | 24.88 | 24.92 | 24.87 | 24.91 | 20,503 | +0.02(+0.07%) |
Oct 22, 2013 | 24.89 | 24.92 | 24.87 | 24.89 | 34,388 | -0.02(-0.10%) |
Oct 21, 2013 | 24.90 | 24.93 | 24.86 | 24.92 | 127,766 | +0.02(+0.07%) |
Oct 18, 2013 | 24.88 | 24.93 | 24.88 | 24.90 | 37,792 | +0.02(+0.07%) |
Oct 17, 2013 | 24.91 | 24.93 | 24.87 | 24.89 | 31,394 | -0.01(-0.03%) |
Oct 16, 2013 | 24.89 | 24.90 | 24.87 | 24.89 | 38,564 | +0.03(+0.13%) |
Oct 15, 2013 | 24.88 | 24.89 | 24.86 | 24.86 | 49,241 | +0.00(+0.00%) |
Oct 14, 2013 | 24.87 | 24.89 | 24.86 | 24.86 | 22,007 | -0.02(-0.10%) |
Oct 11, 2013 | 24.89 | 24.89 | 24.86 | 24.89 | 57,752 | +0.02(+0.10%) |
Oct 10, 2013 | 24.89 | 24.89 | 24.86 | 24.86 | 20,619 | +0.00(+0.00%) |
Oct 09, 2013 | 24.89 | 24.89 | 24.85 | 24.86 | 87,467 | +0.00(+0.00%) |
Oct 08, 2013 | 24.91 | 24.92 | 24.85 | 24.86 | 43,614 | -0.02(-0.10%) |
Oct 07, 2013 | 24.93 | 24.93 | 24.87 | 24.89 | 19,483 | -0.02(-0.10%) |
Oct 04, 2013 | 24.93 | 24.93 | 24.88 | 24.91 | 23,849 | +0.03(+0.13%) |
Oct 03, 2013 | 24.89 | 24.93 | 24.88 | 24.88 | 35,936 | -0.01(-0.03%) |
Oct 02, 2013 | 24.98 | 24.98 | 24.89 | 24.89 | 54,641 | -0.08(-0.33%) |