Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.12 | 17.39 | 17.06 | 17.32 | 2,553,245,696 | +0.31(+1.85%) |
Nov 27, 2013 | 16.71 | 17.01 | 16.62 | 17.01 | 2,916,983,552 | +0.39(+2.35%) |
Nov 26, 2013 | 16.33 | 16.70 | 16.32 | 16.62 | 3,221,439,488 | +0.30(+1.84%) |
Nov 25, 2013 | 16.23 | 16.38 | 16.23 | 16.31 | 1,840,421,376 | +0.12(+0.76%) |
Nov 22, 2013 | 16.18 | 16.26 | 16.15 | 16.19 | 1,795,588,992 | -0.04(-0.26%) |
Nov 21, 2013 | 16.12 | 16.24 | 16.00 | 16.23 | 2,102,988,800 | +0.19(+1.19%) |
Nov 20, 2013 | 16.17 | 16.21 | 16.02 | 16.04 | 1,556,347,904 | -0.14(-0.88%) |
Nov 19, 2013 | 16.17 | 16.30 | 16.13 | 16.18 | 1,676,912,256 | +0.03(+0.18%) |
Nov 18, 2013 | 16.35 | 16.42 | 16.14 | 16.16 | 1,965,884,800 | -0.20(-1.21%) |
Nov 15, 2013 | 16.40 | 16.48 | 16.34 | 16.35 | 2,551,582,464 | -0.10(-0.60%) |
Nov 14, 2013 | 16.29 | 16.49 | 16.26 | 16.45 | 2,266,655,232 | +0.23(+1.45%) |
Nov 13, 2013 | 16.14 | 16.27 | 16.10 | 16.22 | 1,582,865,280 | +0.02(+0.12%) |
Nov 12, 2013 | 16.13 | 16.32 | 16.10 | 16.20 | 1,639,495,808 | +0.03(+0.18%) |
Nov 11, 2013 | 16.20 | 16.25 | 16.02 | 16.17 | 1,825,499,776 | -0.05(-0.29%) |
Nov 08, 2013 | 16.03 | 16.23 | 15.97 | 16.22 | 2,241,755,904 | +0.25(+1.57%) |
Nov 07, 2013 | 16.18 | 16.30 | 15.96 | 15.96 | 2,107,752,960 | -0.26(-1.62%) |
Nov 06, 2013 | 16.33 | 16.35 | 16.14 | 16.23 | 1,792,779,904 | -0.05(-0.28%) |
Nov 05, 2013 | 16.25 | 16.38 | 16.20 | 16.27 | 2,140,989,568 | -0.04(-0.25%) |
Nov 04, 2013 | 16.14 | 16.31 | 16.07 | 16.31 | 1,974,807,936 | +0.21(+1.29%) |
Nov 01, 2013 | 16.23 | 16.25 | 15.97 | 16.10 | 2,219,107,328 | -0.08(-0.51%) |
Oct 31, 2013 | 16.26 | 16.34 | 16.14 | 16.19 | 2,225,617,408 | -0.07(-0.42%) |
Oct 30, 2013 | 16.09 | 16.34 | 16.01 | 16.26 | 2,859,060,224 | +0.25(+1.59%) |
Oct 29, 2013 | 16.61 | 16.70 | 15.93 | 16.00 | 837,721,088 | -0.41(-2.49%) |
Oct 28, 2013 | 16.38 | 16.44 | 16.20 | 16.41 | 148,582,400 | +0.12(+0.75%) |
Oct 25, 2013 | 16.45 | 16.51 | 16.26 | 16.29 | 2,726,897,152 | -0.18(-1.12%) |
Oct 24, 2013 | 16.26 | 16.49 | 16.18 | 16.47 | 3,106,095,104 | +0.22(+1.32%) |
Oct 23, 2013 | 16.07 | 16.28 | 16.07 | 16.26 | 2,532,596,736 | +0.16(+0.98%) |
Oct 22, 2013 | 16.30 | 16.37 | 15.73 | 16.10 | 16,374,272 | -0.05(-0.29%) |
Oct 21, 2013 | 15.85 | 16.24 | 15.84 | 16.15 | 3,213,801,472 | +0.39(+2.45%) |
Oct 18, 2013 | 15.67 | 15.77 | 15.66 | 15.76 | 2,345,461,760 | +0.14(+0.87%) |
Oct 17, 2013 | 15.48 | 15.63 | 15.47 | 15.62 | 2,047,184,640 | +0.11(+0.68%) |
Oct 16, 2013 | 15.51 | 15.56 | 15.46 | 15.52 | 2,027,067,520 | +0.08(+0.49%) |
Oct 15, 2013 | 15.41 | 15.55 | 15.35 | 15.44 | 2,583,861,760 | +0.08(+0.53%) |
Oct 14, 2013 | 15.17 | 15.41 | 15.15 | 15.36 | 2,114,226,944 | +0.10(+0.66%) |
Oct 11, 2013 | 15.08 | 15.29 | 15.02 | 15.26 | 2,161,378,048 | +0.10(+0.65%) |
Oct 10, 2013 | 15.22 | 15.25 | 15.08 | 15.16 | 2,249,080,064 | +0.09(+0.63%) |
Oct 09, 2013 | 15.01 | 15.11 | 14.81 | 15.07 | 2,435,740,160 | +0.18(+1.17%) |
Oct 08, 2013 | 15.17 | 15.19 | 14.88 | 14.89 | 2,348,490,496 | -0.21(-1.40%) |
Oct 07, 2013 | 15.07 | 15.26 | 15.03 | 15.10 | 2,521,046,528 | +0.15(+0.98%) |
Oct 04, 2013 | 14.98 | 15.01 | 14.82 | 14.96 | 2,089,769,856 | -0.01(-0.08%) |
Oct 03, 2013 | 15.19 | 15.25 | 14.89 | 14.97 | 2,605,493,504 | -0.19(-1.26%) |
Oct 02, 2013 | 15.04 | 15.23 | 14.98 | 15.16 | 2,334,498,816 | +0.05(+0.33%) |
Oct 01, 2013 | 14.82 | 15.15 | 14.81 | 15.11 | 2,856,800,000 | +0.35(+2.35%) |
Sep 30, 2013 | 14.78 | 14.92 | 14.69 | 14.76 | 2,100,167,424 | -0.19(-1.24%) |
Sep 27, 2013 | 14.98 | 15.01 | 14.89 | 14.95 | 1,840,904,320 | -0.11(-0.71%) |
Sep 26, 2013 | 15.05 | 15.13 | 14.99 | 15.06 | 1,915,021,440 | +0.15(+0.97%) |
Sep 25, 2013 | 15.15 | 15.16 | 14.91 | 14.91 | 2,558,703,872 | -0.23(-1.55%) |
Sep 24, 2013 | 15.33 | 15.34 | 15.11 | 15.15 | 2,941,246,976 | -0.05(-0.31%) |
Sep 23, 2013 | 15.36 | 15.39 | 14.95 | 15.19 | 1,857,300,992 | +0.72(+4.97%) |
Sep 20, 2013 | 14.80 | 14.82 | 14.43 | 14.47 | 1,350,302,208 | -0.15(-1.04%) |
Sep 19, 2013 | 14.58 | 14.74 | 14.53 | 14.63 | 3,265,744,128 | +0.24(+1.64%) |
Sep 18, 2013 | 14.34 | 14.44 | 14.27 | 14.39 | 3,688,115,200 | +0.29(+2.06%) |
Sep 17, 2013 | 13.87 | 14.24 | 13.86 | 14.10 | 3,224,085,760 | +0.16(+1.15%) |
Sep 16, 2013 | 14.28 | 14.30 | 13.85 | 13.94 | 94,220,800 | -0.46(-3.18%) |
Sep 13, 2013 | 14.53 | 14.61 | 14.39 | 14.40 | 2,412,413,440 | -0.24(-1.65%) |
Sep 12, 2013 | 14.51 | 14.72 | 14.43 | 14.64 | 3,261,788,672 | +0.15(+1.06%) |
Sep 11, 2013 | 14.46 | 14.67 | 14.39 | 14.48 | 2,959,949,312 | -0.83(-5.44%) |
Sep 10, 2013 | 15.68 | 15.71 | 15.16 | 15.32 | 1,704,635,904 | -0.36(-2.28%) |
Sep 09, 2013 | 15.64 | 15.73 | 15.59 | 15.68 | 2,750,269,440 | +0.25(+1.60%) |
Sep 06, 2013 | 15.44 | 15.47 | 15.17 | 15.43 | 2,902,346,240 | +0.09(+0.60%) |
Sep 05, 2013 | 15.49 | 15.51 | 15.29 | 15.34 | 1,908,127,360 | -0.11(-0.69%) |
Sep 04, 2013 | 15.47 | 15.55 | 15.37 | 15.44 | 2,785,350,144 | +0.31(+2.07%) |