Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.69 | 24.79 | 24.58 | 24.62 | 65,939 | +0.04(+0.16%) |
Jan 30, 2014 | 24.60 | 24.61 | 24.56 | 24.58 | 17,488 | -0.01(-0.03%) |
Jan 29, 2014 | 24.62 | 24.62 | 24.54 | 24.59 | 20,036 | -0.03(-0.13%) |
Jan 28, 2014 | 24.62 | 24.63 | 24.59 | 24.62 | 41,928 | +0.03(+0.11%) |
Jan 27, 2014 | 24.61 | 24.64 | 24.57 | 24.59 | 31,939 | -0.03(-0.11%) |
Jan 24, 2014 | 24.64 | 24.64 | 24.58 | 24.62 | 19,449 | -0.02(-0.10%) |
Jan 23, 2014 | 24.67 | 24.67 | 24.59 | 24.64 | 41,683 | -0.01(-0.03%) |
Jan 22, 2014 | 24.61 | 24.67 | 24.61 | 24.65 | 20,528 | +0.02(+0.10%) |
Jan 21, 2014 | 24.66 | 24.67 | 24.57 | 24.63 | 28,459 | -0.02(-0.07%) |
Jan 17, 2014 | 24.64 | 24.64 | 24.64 | 24.64 | 18,769 | +0.01(+0.03%) |
Jan 16, 2014 | 24.60 | 24.65 | 24.60 | 24.63 | 42,354 | -0.01(-0.03%) |
Jan 15, 2014 | 24.62 | 24.65 | 24.60 | 24.64 | 34,355 | +0.00(+0.00%) |
Jan 14, 2014 | 24.61 | 24.66 | 24.60 | 24.64 | 13,425 | +0.02(+0.07%) |
Jan 13, 2014 | 24.67 | 24.67 | 24.61 | 24.63 | 114,223 | -0.01(-0.03%) |
Jan 10, 2014 | 24.60 | 24.75 | 24.60 | 24.63 | 39,659 | +0.00(+0.00%) |
Jan 09, 2014 | 24.63 | 24.67 | 24.61 | 24.63 | 73,006 | +0.00(+0.00%) |
Jan 08, 2014 | 24.67 | 24.67 | 24.61 | 24.63 | 44,808 | -0.02(-0.07%) |
Jan 07, 2014 | 24.84 | 24.84 | 24.63 | 24.65 | 18,497 | +0.00(+0.00%) |
Jan 06, 2014 | 24.64 | 24.67 | 24.63 | 24.65 | 40,805 | -0.02(-0.10%) |
Jan 03, 2014 | 24.61 | 24.77 | 24.61 | 24.67 | 18,677 | +0.04(+0.16%) |
Jan 02, 2014 | 24.79 | 24.79 | 24.61 | 24.63 | 21,357 | -0.04(-0.16%) |
Dec 31, 2013 | 24.79 | 24.67 | 24.67 | 24.67 | 42,760 | +0.03(+0.13%) |
Dec 30, 2013 | 24.67 | 24.67 | 24.59 | 24.64 | 20,366 | -0.02(-0.10%) |
Dec 27, 2013 | 24.67 | 24.67 | 24.63 | 24.67 | 94,917 | +0.03(+0.11%) |
Dec 26, 2013 | 24.61 | 24.69 | 24.61 | 24.64 | 49,458 | -0.02(-0.10%) |
Dec 24, 2013 | 24.66 | 24.66 | 24.59 | 24.66 | 73,078 | +0.02(+0.10%) |
Dec 23, 2013 | 24.58 | 24.67 | 24.58 | 24.64 | 23,003 | +0.00(+0.00%) |
Dec 20, 2013 | 24.72 | 24.72 | 24.59 | 24.64 | 37,116 | +0.02(+0.10%) |
Dec 19, 2013 | 24.58 | 24.71 | 24.58 | 24.61 | 32,605 | -0.02(-0.10%) |
Dec 18, 2013 | 24.57 | 24.66 | 24.57 | 24.64 | 20,637 | +0.02(+0.10%) |
Dec 17, 2013 | 24.63 | 24.78 | 24.61 | 24.61 | 57,195 | -0.02(-0.07%) |
Dec 16, 2013 | 24.69 | 24.69 | 24.59 | 24.63 | 23,516 | +0.01(+0.03%) |
Dec 13, 2013 | 24.71 | 24.72 | 24.57 | 24.62 | 10,469 | +0.00(+0.00%) |
Dec 12, 2013 | 24.56 | 24.64 | 24.56 | 24.62 | 16,671 | -0.02(-0.07%) |
Dec 11, 2013 | 24.56 | 24.66 | 24.56 | 24.64 | 155,834 | +0.02(+0.07%) |
Dec 10, 2013 | 24.63 | 24.69 | 24.61 | 24.62 | 13,670 | +0.00(+0.00%) |
Dec 09, 2013 | 24.69 | 24.69 | 24.62 | 24.62 | 14,864 | -0.01(-0.03%) |
Dec 06, 2013 | 24.62 | 24.63 | 24.60 | 24.63 | 32,558 | +0.03(+0.13%) |
Dec 05, 2013 | 24.72 | 24.72 | 24.56 | 24.60 | 39,327 | -0.01(-0.03%) |
Dec 04, 2013 | 24.57 | 24.62 | 24.54 | 24.61 | 36,462 | +0.09(+0.36%) |
Dec 03, 2013 | 24.70 | 24.70 | 24.51 | 24.52 | 451,759 | -0.10(-0.39%) |
Dec 02, 2013 | 24.66 | 24.66 | 24.57 | 24.61 | 22,604 | -0.01(-0.06%) |
Nov 29, 2013 | 24.79 | 24.79 | 24.60 | 24.63 | 25,478 | +0.00(+0.00%) |
Nov 27, 2013 | 24.59 | 24.64 | 24.59 | 24.63 | 19,626 | +0.00(+0.00%) |
Nov 26, 2013 | 24.57 | 24.63 | 24.56 | 24.63 | 13,052 | -0.00(-0.00%) |
Nov 25, 2013 | 24.64 | 24.64 | 24.61 | 24.63 | 23,025 | +0.00(+0.00%) |
Nov 22, 2013 | 24.60 | 24.63 | 24.60 | 24.63 | 39,544 | +0.00(+0.00%) |
Nov 21, 2013 | 24.60 | 24.64 | 24.60 | 24.63 | 19,362 | +0.00(+0.02%) |
Nov 20, 2013 | 24.64 | 24.64 | 24.61 | 24.62 | 29,176 | +0.00(+0.02%) |
Nov 19, 2013 | 24.66 | 24.66 | 24.58 | 24.62 | 116,952 | -0.01(-0.03%) |
Nov 18, 2013 | 24.71 | 24.71 | 24.59 | 24.63 | 17,148 | +0.01(+0.03%) |
Nov 15, 2013 | 24.59 | 24.63 | 24.58 | 24.62 | 49,460 | +0.04(+0.16%) |
Nov 14, 2013 | 24.61 | 24.64 | 24.57 | 24.58 | 36,242 | -0.02(-0.10%) |
Nov 12, 2013 | 24.60 | 24.65 | 24.58 | 24.60 | 34,718 | -0.02(-0.10%) |
Nov 11, 2013 | 24.64 | 24.65 | 24.57 | 24.63 | 40,900 | +0.02(+0.07%) |
Nov 08, 2013 | 24.64 | 24.64 | 24.60 | 24.61 | 26,143 | -0.01(-0.05%) |
Nov 07, 2013 | 24.66 | 24.66 | 24.62 | 24.63 | 13,142 | -0.01(-0.05%) |
Nov 06, 2013 | 24.62 | 24.65 | 24.62 | 24.64 | 25,672 | +0.02(+0.07%) |
Nov 05, 2013 | 24.62 | 24.64 | 24.62 | 24.62 | 24,407 | +0.00(+0.00%) |
Nov 04, 2013 | 24.64 | 24.65 | 24.62 | 24.62 | 21,717 | -0.01(-0.05%) |