Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 17.14 | 17.42 | 17.09 | 17.34 | 2,549,787,392 | +0.32(+1.85%) |
Nov 27, 2013 | 16.73 | 17.03 | 16.64 | 17.03 | 2,913,032,448 | +0.39(+2.35%) |
Nov 26, 2013 | 16.35 | 16.72 | 16.34 | 16.64 | 3,217,075,968 | +0.30(+1.84%) |
Nov 25, 2013 | 16.25 | 16.40 | 16.25 | 16.34 | 1,837,928,448 | +0.12(+0.76%) |
Nov 22, 2013 | 16.20 | 16.29 | 16.17 | 16.21 | 1,793,156,736 | -0.04(-0.26%) |
Nov 21, 2013 | 16.14 | 16.26 | 16.02 | 16.26 | 2,100,140,288 | +0.19(+1.19%) |
Nov 20, 2013 | 16.20 | 16.23 | 16.04 | 16.06 | 1,554,239,744 | -0.14(-0.88%) |
Nov 19, 2013 | 16.19 | 16.33 | 16.16 | 16.21 | 1,674,640,896 | +0.03(+0.18%) |
Nov 18, 2013 | 16.38 | 16.44 | 16.16 | 16.18 | 1,963,221,888 | -0.20(-1.21%) |
Nov 15, 2013 | 16.42 | 16.50 | 16.36 | 16.38 | 2,548,126,464 | -0.10(-0.60%) |
Nov 14, 2013 | 16.31 | 16.51 | 16.28 | 16.47 | 2,263,585,024 | +0.23(+1.45%) |
Nov 13, 2013 | 16.16 | 16.29 | 16.12 | 16.24 | 1,580,721,280 | +0.02(+0.12%) |
Nov 12, 2013 | 16.15 | 16.34 | 16.13 | 16.22 | 1,637,275,008 | +0.03(+0.18%) |
Nov 11, 2013 | 16.22 | 16.27 | 16.05 | 16.19 | 1,823,027,072 | -0.05(-0.29%) |
Nov 08, 2013 | 16.05 | 16.25 | 15.99 | 16.24 | 2,238,719,232 | +0.25(+1.57%) |
Nov 07, 2013 | 16.21 | 16.32 | 15.98 | 15.99 | 2,104,897,920 | -0.26(-1.62%) |
Nov 06, 2013 | 16.35 | 16.37 | 16.16 | 16.25 | 1,790,351,488 | -0.05(-0.28%) |
Nov 05, 2013 | 16.27 | 16.40 | 16.22 | 16.29 | 2,138,089,600 | -0.04(-0.25%) |
Nov 04, 2013 | 16.16 | 16.34 | 16.09 | 16.33 | 1,972,132,992 | +0.21(+1.29%) |
Nov 01, 2013 | 16.25 | 16.27 | 16.00 | 16.13 | 2,216,101,632 | -0.08(-0.51%) |
Oct 31, 2013 | 16.28 | 16.36 | 16.16 | 16.21 | 2,222,602,752 | -0.07(-0.42%) |
Oct 30, 2013 | 16.11 | 16.36 | 16.03 | 16.28 | 2,855,187,712 | +0.25(+1.59%) |
Oct 29, 2013 | 16.63 | 16.72 | 15.96 | 16.02 | 830,768,640 | -0.41(-2.49%) |
Oct 28, 2013 | 16.41 | 16.47 | 16.23 | 16.43 | 142,563,840 | +0.12(+0.75%) |
Oct 25, 2013 | 16.48 | 16.54 | 16.28 | 16.31 | 2,723,203,584 | -0.18(-1.12%) |
Oct 24, 2013 | 16.28 | 16.51 | 16.20 | 16.49 | 3,101,887,744 | +0.22(+1.32%) |
Oct 23, 2013 | 16.09 | 16.30 | 16.09 | 16.28 | 2,529,166,336 | +0.16(+0.98%) |
Oct 22, 2013 | 16.32 | 16.39 | 15.75 | 16.12 | 10,534,400 | -0.05(-0.29%) |
Oct 21, 2013 | 15.87 | 16.26 | 15.86 | 16.17 | 3,209,448,192 | +0.39(+2.45%) |
Oct 18, 2013 | 15.69 | 15.79 | 15.68 | 15.78 | 2,342,284,800 | +0.14(+0.87%) |
Oct 17, 2013 | 15.50 | 15.65 | 15.50 | 15.64 | 2,044,411,648 | +0.11(+0.68%) |
Oct 16, 2013 | 15.53 | 15.58 | 15.48 | 15.54 | 2,024,321,792 | +0.08(+0.49%) |
Oct 15, 2013 | 15.43 | 15.57 | 15.37 | 15.46 | 2,580,361,728 | +0.08(+0.53%) |
Oct 14, 2013 | 15.19 | 15.43 | 15.18 | 15.38 | 2,111,363,200 | +0.10(+0.66%) |
Oct 11, 2013 | 15.10 | 15.31 | 15.05 | 15.28 | 2,158,450,432 | +0.10(+0.65%) |
Oct 10, 2013 | 15.24 | 15.27 | 15.10 | 15.18 | 2,246,033,664 | +0.09(+0.63%) |
Oct 09, 2013 | 15.03 | 15.13 | 14.83 | 15.09 | 2,432,441,088 | +0.18(+1.17%) |
Oct 08, 2013 | 15.19 | 15.21 | 14.90 | 14.91 | 2,345,309,440 | -0.21(-1.40%) |
Oct 07, 2013 | 15.09 | 15.28 | 15.05 | 15.13 | 2,517,631,744 | +0.15(+0.98%) |
Oct 04, 2013 | 15.00 | 15.03 | 14.84 | 14.98 | 2,086,939,136 | -0.01(-0.08%) |
Oct 03, 2013 | 15.21 | 15.27 | 14.91 | 14.99 | 2,601,964,288 | -0.19(-1.26%) |
Oct 02, 2013 | 15.06 | 15.25 | 15.00 | 15.18 | 2,331,336,704 | +0.05(+0.33%) |
Oct 01, 2013 | 14.84 | 15.17 | 14.83 | 15.13 | 2,852,930,304 | +0.35(+2.35%) |
Sep 30, 2013 | 14.80 | 14.94 | 14.71 | 14.78 | 2,097,322,752 | -0.19(-1.24%) |
Sep 27, 2013 | 15.00 | 15.03 | 14.91 | 14.97 | 1,838,410,752 | -0.11(-0.71%) |
Sep 26, 2013 | 15.07 | 15.15 | 15.01 | 15.08 | 1,912,427,520 | +0.15(+0.97%) |
Sep 25, 2013 | 15.17 | 15.18 | 14.93 | 14.93 | 2,555,237,888 | -0.23(-1.55%) |
Sep 24, 2013 | 15.35 | 15.36 | 15.13 | 15.17 | 2,937,263,104 | -0.05(-0.31%) |
Sep 23, 2013 | 15.38 | 15.41 | 14.97 | 15.21 | 1,848,967,680 | +0.72(+4.97%) |
Sep 20, 2013 | 14.82 | 14.84 | 14.45 | 14.49 | 1,342,655,488 | -0.15(-1.04%) |
Sep 19, 2013 | 14.60 | 14.76 | 14.55 | 14.65 | 3,261,320,704 | +0.24(+1.64%) |
Sep 18, 2013 | 14.36 | 14.46 | 14.29 | 14.41 | 3,683,119,360 | +0.29(+2.06%) |
Sep 17, 2013 | 13.89 | 14.26 | 13.88 | 14.12 | 3,219,718,656 | +0.16(+1.15%) |
Sep 16, 2013 | 14.30 | 14.31 | 13.87 | 13.96 | 88,275,456 | -0.46(-3.18%) |
Sep 13, 2013 | 14.55 | 14.63 | 14.41 | 14.42 | 2,409,145,600 | -0.24(-1.65%) |
Sep 12, 2013 | 14.53 | 14.74 | 14.45 | 14.66 | 3,257,370,368 | +0.15(+1.07%) |
Sep 11, 2013 | 14.48 | 14.69 | 14.41 | 14.50 | 2,950,121,984 | -0.84(-5.44%) |
Sep 10, 2013 | 15.70 | 15.74 | 15.18 | 15.34 | 1,696,509,440 | -0.36(-2.28%) |
Sep 09, 2013 | 15.66 | 15.75 | 15.61 | 15.70 | 2,746,544,128 | +0.25(+1.60%) |
Sep 06, 2013 | 15.46 | 15.49 | 15.19 | 15.45 | 2,898,415,104 | +0.09(+0.60%) |
Sep 05, 2013 | 15.51 | 15.53 | 15.31 | 15.36 | 1,905,542,784 | -0.11(-0.69%) |
Sep 04, 2013 | 15.49 | 15.57 | 15.39 | 15.46 | 2,781,577,216 | +0.31(+2.07%) |