Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.57 | 18.78 | 18.48 | 18.49 | 3,643,129,344 | -0.07(-0.38%) |
Apr 29, 2014 | 18.61 | 18.68 | 18.47 | 18.56 | 2,691,634,688 | -0.06(-0.30%) |
Apr 28, 2014 | 17.95 | 18.67 | 17.94 | 18.62 | 1,046,260,736 | +0.69(+3.87%) |
Apr 25, 2014 | 17.69 | 17.92 | 17.67 | 17.92 | 3,113,657,600 | +0.13(+0.73%) |
Apr 24, 2014 | 17.81 | 17.86 | 17.57 | 17.79 | 1,767,689,216 | +1.35(+8.20%) |
Apr 23, 2014 | 16.58 | 16.64 | 16.43 | 16.44 | 3,150,873,856 | -0.22(-1.31%) |
Apr 22, 2014 | 16.55 | 16.67 | 16.50 | 16.66 | 1,616,070,912 | +0.02(+0.10%) |
Apr 21, 2014 | 16.46 | 16.68 | 16.42 | 16.64 | 1,456,393,984 | +0.20(+1.19%) |
Apr 17, 2014 | 16.29 | 16.54 | 16.27 | 16.45 | 2,268,450,304 | +0.19(+1.14%) |
Apr 16, 2014 | 16.23 | 16.33 | 16.11 | 16.26 | 1,713,422,976 | +0.03(+0.20%) |
Apr 15, 2014 | 16.30 | 16.35 | 16.02 | 16.23 | 2,126,085,888 | -0.12(-0.71%) |
Apr 14, 2014 | 16.35 | 16.36 | 16.21 | 16.35 | 1,640,889,216 | +0.06(+0.40%) |
Apr 11, 2014 | 16.26 | 16.38 | 16.20 | 16.28 | 2,167,792,128 | -0.12(-0.74%) |
Apr 10, 2014 | 16.63 | 16.68 | 16.39 | 16.40 | 1,911,969,408 | -0.21(-1.29%) |
Apr 09, 2014 | 16.38 | 16.62 | 16.36 | 16.62 | 1,644,843,264 | +0.22(+1.31%) |
Apr 08, 2014 | 16.46 | 16.49 | 16.25 | 16.40 | 1,945,767,808 | -0.00(-0.01%) |
Apr 07, 2014 | 16.55 | 16.64 | 16.35 | 16.40 | 2,312,457,728 | -0.26(-1.57%) |
Apr 04, 2014 | 16.92 | 16.92 | 16.63 | 16.66 | 2,195,983,616 | -0.22(-1.29%) |
Apr 03, 2014 | 16.96 | 17.00 | 16.85 | 16.88 | 1,295,197,824 | -0.12(-0.69%) |
Apr 02, 2014 | 17.00 | 17.03 | 16.93 | 17.00 | 1,439,416,576 | +0.03(+0.17%) |
Apr 01, 2014 | 16.85 | 16.98 | 16.82 | 16.97 | 1,601,684,864 | +0.15(+0.91%) |
Mar 31, 2014 | 16.90 | 16.95 | 16.79 | 16.82 | 1,345,661,056 | -0.00(-0.02%) |
Mar 28, 2014 | 16.87 | 16.89 | 16.74 | 16.82 | 1,600,121,088 | -0.02(-0.11%) |
Mar 27, 2014 | 16.92 | 16.97 | 16.77 | 16.84 | 1,771,392,000 | -0.07(-0.43%) |
Mar 26, 2014 | 17.13 | 17.20 | 16.89 | 16.91 | 2,391,581,440 | -0.16(-0.96%) |
Mar 25, 2014 | 16.97 | 17.10 | 16.91 | 17.08 | 2,252,165,376 | +0.18(+1.08%) |
Mar 24, 2014 | 16.87 | 16.94 | 16.77 | 16.90 | 2,837,819,136 | +0.20(+1.19%) |
Mar 21, 2014 | 16.67 | 16.73 | 16.49 | 16.70 | 2,984,182,272 | +0.13(+0.79%) |
Mar 20, 2014 | 16.60 | 16.69 | 16.52 | 16.57 | 1,662,624,768 | -0.08(-0.48%) |
Mar 19, 2014 | 16.68 | 16.80 | 16.58 | 16.65 | 1,793,127,552 | -0.00(-0.03%) |
Mar 18, 2014 | 16.48 | 16.67 | 16.46 | 16.65 | 1,672,587,904 | +0.15(+0.88%) |
Mar 17, 2014 | 16.54 | 16.61 | 16.48 | 16.51 | 1,591,989,888 | +0.06(+0.39%) |
Mar 14, 2014 | 16.57 | 16.64 | 16.39 | 16.44 | 1,892,400,640 | -0.19(-1.12%) |
Mar 13, 2014 | 16.84 | 16.91 | 16.58 | 16.63 | 2,056,299,776 | -0.19(-1.11%) |
Mar 12, 2014 | 16.75 | 16.84 | 16.67 | 16.82 | 1,590,247,424 | +0.02(+0.10%) |
Mar 11, 2014 | 16.78 | 16.88 | 16.69 | 16.80 | 2,227,682,048 | +0.16(+0.97%) |
Mar 10, 2014 | 16.56 | 16.71 | 16.56 | 16.64 | 1,424,762,368 | +0.02(+0.09%) |
Mar 07, 2014 | 16.64 | 16.67 | 16.48 | 16.62 | 1,761,004,416 | -0.01(-0.06%) |
Mar 06, 2014 | 16.70 | 16.75 | 16.55 | 16.63 | 1,479,849,600 | -0.05(-0.30%) |
Mar 05, 2014 | 16.64 | 16.76 | 16.58 | 16.68 | 1,596,122,496 | +0.04(+0.21%) |
Mar 04, 2014 | 16.64 | 16.69 | 16.54 | 16.65 | 2,067,446,784 | +0.11(+0.66%) |
Mar 03, 2014 | 16.40 | 16.63 | 16.38 | 16.54 | 1,905,022,080 | +0.05(+0.29%) |
Feb 28, 2014 | 16.58 | 16.69 | 16.36 | 16.49 | 2,967,607,040 | -0.04(-0.27%) |
Feb 27, 2014 | 16.20 | 16.57 | 16.17 | 16.53 | 2,408,446,976 | +0.32(+1.99%) |
Feb 26, 2014 | 16.41 | 16.45 | 16.16 | 16.21 | 2,203,690,752 | -0.15(-0.90%) |
Feb 25, 2014 | 16.59 | 16.59 | 16.33 | 16.36 | 1,850,537,984 | -0.17(-1.04%) |
Feb 24, 2014 | 16.39 | 16.61 | 16.37 | 16.53 | 2,304,951,808 | +0.07(+0.44%) |
Feb 21, 2014 | 16.70 | 16.75 | 16.44 | 16.46 | 2,224,175,104 | -0.18(-1.11%) |
Feb 20, 2014 | 16.70 | 16.83 | 16.58 | 16.64 | 2,440,167,936 | -0.19(-1.16%) |
Feb 19, 2014 | 17.07 | 17.14 | 16.74 | 16.84 | 2,503,274,752 | -0.27(-1.58%) |
Feb 18, 2014 | 17.11 | 17.27 | 17.10 | 17.11 | 2,076,315,264 | +0.06(+0.37%) |
Feb 14, 2014 | 17.00 | 17.11 | 16.96 | 17.05 | 2,177,420,288 | -0.01(-0.08%) |
Feb 13, 2014 | 16.75 | 17.07 | 16.74 | 17.06 | 2,452,454,400 | +0.27(+1.59%) |
Feb 12, 2014 | 16.83 | 16.91 | 16.71 | 16.79 | 2,458,061,312 | -0.00(-0.01%) |
Feb 11, 2014 | 16.63 | 16.85 | 16.59 | 16.79 | 2,251,875,072 | +0.22(+1.32%) |
Feb 10, 2014 | 16.25 | 16.67 | 16.23 | 16.58 | 2,756,908,544 | +0.29(+1.79%) |
Feb 07, 2014 | 16.34 | 16.39 | 16.21 | 16.28 | 2,954,136,576 | +0.22(+1.40%) |
Feb 06, 2014 | 15.98 | 16.09 | 15.91 | 16.06 | 2,056,478,464 | +0.09(+0.58%) |
Feb 05, 2014 | 15.78 | 16.05 | 15.77 | 15.97 | 2,635,251,456 | +0.12(+0.75%) |
Feb 04, 2014 | 15.76 | 15.87 | 15.66 | 15.85 | 3,023,192,832 | +0.23(+1.45%) |