Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.60 | 18.81 | 18.51 | 18.52 | 3,638,194,688 | -0.07(-0.38%) |
Apr 29, 2014 | 18.63 | 18.70 | 18.50 | 18.59 | 2,687,988,992 | -0.06(-0.30%) |
Apr 28, 2014 | 17.97 | 18.69 | 17.97 | 18.64 | 1,039,025,664 | +0.70(+3.87%) |
Apr 25, 2014 | 17.71 | 17.95 | 17.70 | 17.95 | 3,109,440,000 | +0.13(+0.73%) |
Apr 24, 2014 | 17.83 | 17.89 | 17.59 | 17.82 | 1,759,477,248 | +1.35(+8.20%) |
Apr 23, 2014 | 16.60 | 16.67 | 16.46 | 16.47 | 3,146,605,824 | -0.22(-1.31%) |
Apr 22, 2014 | 16.58 | 16.69 | 16.52 | 16.68 | 1,613,881,984 | +0.02(+0.10%) |
Apr 21, 2014 | 16.48 | 16.70 | 16.44 | 16.67 | 1,454,421,248 | +0.20(+1.19%) |
Apr 17, 2014 | 16.32 | 16.56 | 16.29 | 16.47 | 2,265,377,792 | +0.19(+1.14%) |
Apr 16, 2014 | 16.26 | 16.35 | 16.13 | 16.29 | 1,711,102,208 | +0.03(+0.20%) |
Apr 15, 2014 | 16.33 | 16.37 | 16.04 | 16.25 | 2,123,206,016 | -0.12(-0.71%) |
Apr 14, 2014 | 16.38 | 16.38 | 16.23 | 16.37 | 1,638,666,624 | +0.06(+0.40%) |
Apr 11, 2014 | 16.29 | 16.41 | 16.23 | 16.30 | 2,164,855,808 | -0.12(-0.74%) |
Apr 10, 2014 | 16.65 | 16.70 | 16.42 | 16.43 | 1,909,379,584 | -0.21(-1.29%) |
Apr 09, 2014 | 16.40 | 16.65 | 16.38 | 16.64 | 1,642,615,296 | +0.22(+1.31%) |
Apr 08, 2014 | 16.48 | 16.51 | 16.28 | 16.42 | 1,943,132,288 | -0.00(-0.01%) |
Apr 07, 2014 | 16.57 | 16.66 | 16.38 | 16.43 | 2,309,325,312 | -0.26(-1.57%) |
Apr 04, 2014 | 16.94 | 16.94 | 16.65 | 16.69 | 2,193,009,152 | -0.22(-1.29%) |
Apr 03, 2014 | 16.99 | 17.02 | 16.87 | 16.91 | 1,293,443,584 | -0.12(-0.69%) |
Apr 02, 2014 | 17.02 | 17.05 | 16.95 | 17.02 | 1,437,466,880 | +0.03(+0.17%) |
Apr 01, 2014 | 16.87 | 17.00 | 16.84 | 17.00 | 1,599,515,392 | +0.15(+0.91%) |
Mar 31, 2014 | 16.92 | 16.97 | 16.82 | 16.84 | 1,343,838,336 | -0.00(-0.02%) |
Mar 28, 2014 | 16.89 | 16.91 | 16.76 | 16.85 | 1,597,953,792 | -0.02(-0.11%) |
Mar 27, 2014 | 16.94 | 16.99 | 16.79 | 16.86 | 1,768,992,640 | -0.07(-0.43%) |
Mar 26, 2014 | 17.15 | 17.23 | 16.91 | 16.94 | 2,388,342,016 | -0.16(-0.96%) |
Mar 25, 2014 | 16.99 | 17.12 | 16.93 | 17.10 | 2,249,114,880 | +0.18(+1.08%) |
Mar 24, 2014 | 16.89 | 16.96 | 16.79 | 16.92 | 2,833,975,296 | +0.20(+1.19%) |
Mar 21, 2014 | 16.69 | 16.75 | 16.52 | 16.72 | 2,980,140,288 | +0.13(+0.79%) |
Mar 20, 2014 | 16.63 | 16.71 | 16.55 | 16.59 | 1,660,372,864 | -0.08(-0.48%) |
Mar 19, 2014 | 16.70 | 16.83 | 16.60 | 16.67 | 1,790,698,752 | -0.00(-0.03%) |
Mar 18, 2014 | 16.50 | 16.69 | 16.48 | 16.67 | 1,670,322,304 | +0.15(+0.88%) |
Mar 17, 2014 | 16.56 | 16.63 | 16.50 | 16.53 | 1,589,833,472 | +0.06(+0.39%) |
Mar 14, 2014 | 16.59 | 16.66 | 16.41 | 16.46 | 1,889,837,440 | -0.19(-1.12%) |
Mar 13, 2014 | 16.86 | 16.93 | 16.60 | 16.65 | 2,053,514,496 | -0.19(-1.11%) |
Mar 12, 2014 | 16.77 | 16.86 | 16.69 | 16.84 | 1,588,093,440 | +0.02(+0.10%) |
Mar 11, 2014 | 16.80 | 16.90 | 16.71 | 16.82 | 2,224,664,832 | +0.16(+0.97%) |
Mar 10, 2014 | 16.58 | 16.73 | 16.58 | 16.66 | 1,422,832,512 | +0.02(+0.09%) |
Mar 07, 2014 | 16.66 | 16.69 | 16.51 | 16.64 | 1,758,619,136 | -0.01(-0.06%) |
Mar 06, 2014 | 16.72 | 16.77 | 16.57 | 16.65 | 1,477,845,120 | -0.05(-0.30%) |
Mar 05, 2014 | 16.66 | 16.78 | 16.60 | 16.70 | 1,593,960,576 | +0.04(+0.21%) |
Mar 04, 2014 | 16.66 | 16.71 | 16.56 | 16.67 | 2,064,646,400 | +0.11(+0.66%) |
Mar 03, 2014 | 16.42 | 16.65 | 16.40 | 16.56 | 1,902,441,728 | +0.05(+0.29%) |
Feb 28, 2014 | 16.60 | 16.72 | 16.38 | 16.51 | 2,963,587,328 | -0.04(-0.27%) |
Feb 27, 2014 | 16.23 | 16.59 | 16.19 | 16.56 | 2,405,184,768 | +0.32(+2.00%) |
Feb 26, 2014 | 16.43 | 16.47 | 16.18 | 16.23 | 2,200,705,792 | -0.15(-0.90%) |
Feb 25, 2014 | 16.61 | 16.62 | 16.35 | 16.38 | 1,848,031,488 | -0.17(-1.04%) |
Feb 24, 2014 | 16.42 | 16.63 | 16.39 | 16.55 | 2,301,829,888 | +0.07(+0.44%) |
Feb 21, 2014 | 16.72 | 16.77 | 16.46 | 16.48 | 2,221,162,496 | -0.19(-1.11%) |
Feb 20, 2014 | 16.72 | 16.85 | 16.60 | 16.67 | 2,436,862,720 | -0.20(-1.16%) |
Feb 19, 2014 | 17.09 | 17.16 | 16.77 | 16.86 | 2,499,884,032 | -0.27(-1.58%) |
Feb 18, 2014 | 17.13 | 17.30 | 17.12 | 17.13 | 2,073,502,848 | +0.06(+0.37%) |
Feb 14, 2014 | 17.02 | 17.13 | 16.98 | 17.07 | 2,174,470,912 | -0.01(-0.08%) |
Feb 13, 2014 | 16.78 | 17.10 | 16.76 | 17.08 | 2,449,132,544 | +0.27(+1.59%) |
Feb 12, 2014 | 16.85 | 16.93 | 16.73 | 16.82 | 2,454,731,776 | -0.00(-0.01%) |
Feb 11, 2014 | 16.65 | 16.87 | 16.61 | 16.82 | 2,248,824,832 | +0.22(+1.32%) |
Feb 10, 2014 | 16.27 | 16.69 | 16.25 | 16.60 | 2,753,174,272 | +0.29(+1.79%) |
Feb 07, 2014 | 16.36 | 16.41 | 16.23 | 16.31 | 2,950,135,296 | +0.22(+1.40%) |
Feb 06, 2014 | 16.00 | 16.11 | 15.93 | 16.08 | 2,053,692,928 | +0.09(+0.58%) |
Feb 05, 2014 | 15.80 | 16.07 | 15.79 | 15.99 | 2,631,681,792 | +0.12(+0.75%) |
Feb 04, 2014 | 15.78 | 15.89 | 15.68 | 15.87 | 3,019,097,856 | +0.23(+1.45%) |