Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 17.26 | 17.48 | 17.26 | 17.48 | 1,790,442,112 | +0.20(+1.17%) |
Dec 30, 2013 | 17.36 | 17.45 | 17.20 | 17.27 | 2,035,593,216 | -0.17(-0.99%) |
Dec 27, 2013 | 17.56 | 17.58 | 17.43 | 17.45 | 1,812,914,432 | -0.12(-0.68%) |
Dec 26, 2013 | 17.70 | 17.74 | 17.55 | 17.57 | 1,637,337,728 | -0.12(-0.66%) |
Dec 24, 2013 | 17.75 | 17.81 | 17.63 | 17.68 | 1,344,769,792 | -0.08(-0.42%) |
Dec 23, 2013 | 17.69 | 17.78 | 17.53 | 17.76 | 4,023,410,176 | +0.66(+3.84%) |
Dec 20, 2013 | 16.99 | 17.18 | 16.97 | 17.10 | 3,502,590,464 | +0.14(+0.84%) |
Dec 19, 2013 | 17.12 | 17.13 | 16.94 | 16.96 | 2,570,750,464 | -0.20(-1.15%) |
Dec 18, 2013 | 17.12 | 17.18 | 16.78 | 17.16 | 246,565,888 | -0.13(-0.76%) |
Dec 17, 2013 | 17.31 | 17.43 | 17.24 | 17.29 | 1,845,162,368 | -0.08(-0.45%) |
Dec 16, 2013 | 17.29 | 17.53 | 17.29 | 17.37 | 2,268,047,616 | +0.10(+0.55%) |
Dec 13, 2013 | 17.53 | 17.53 | 17.25 | 17.27 | 2,671,179,776 | -0.19(-1.09%) |
Dec 12, 2013 | 17.51 | 17.61 | 17.44 | 17.46 | 2,105,100,288 | -0.03(-0.15%) |
Dec 11, 2013 | 17.66 | 17.79 | 17.43 | 17.49 | 2,887,049,216 | -0.13(-0.74%) |
Dec 10, 2013 | 17.56 | 17.69 | 17.48 | 17.62 | 2,233,350,144 | -0.03(-0.16%) |
Dec 09, 2013 | 17.47 | 17.74 | 17.47 | 17.64 | 2,572,233,728 | +0.20(+1.14%) |
Dec 06, 2013 | 17.62 | 17.65 | 17.43 | 17.44 | 2,763,720,704 | -0.25(-1.39%) |
Dec 05, 2013 | 17.84 | 17.92 | 17.64 | 17.69 | 3,592,210,176 | +0.09(+0.51%) |
Dec 04, 2013 | 17.61 | 17.73 | 17.47 | 17.60 | 3,032,243,456 | -0.04(-0.23%) |
Dec 03, 2013 | 17.39 | 17.64 | 17.37 | 17.64 | 3,619,401,728 | +0.47(+2.74%) |
Dec 02, 2013 | 17.38 | 17.58 | 17.16 | 17.17 | 3,792,573,952 | -0.15(-0.87%) |
Nov 29, 2013 | 17.12 | 17.39 | 17.06 | 17.32 | 2,553,244,672 | +0.31(+1.85%) |
Nov 27, 2013 | 16.71 | 17.01 | 16.62 | 17.01 | 2,916,982,528 | +0.39(+2.35%) |
Nov 26, 2013 | 16.33 | 16.70 | 16.32 | 16.62 | 3,221,438,208 | +0.30(+1.84%) |
Nov 25, 2013 | 16.23 | 16.38 | 16.23 | 16.31 | 1,840,420,608 | +0.12(+0.76%) |
Nov 22, 2013 | 16.18 | 16.26 | 16.15 | 16.19 | 1,795,588,224 | -0.04(-0.26%) |
Nov 21, 2013 | 16.12 | 16.24 | 16.00 | 16.23 | 2,102,987,904 | +0.19(+1.19%) |
Nov 20, 2013 | 16.17 | 16.21 | 16.02 | 16.04 | 1,556,347,264 | -0.14(-0.88%) |
Nov 19, 2013 | 16.17 | 16.30 | 16.13 | 16.18 | 1,676,911,616 | +0.03(+0.18%) |
Nov 18, 2013 | 16.35 | 16.42 | 16.14 | 16.16 | 1,965,883,904 | -0.20(-1.21%) |
Nov 15, 2013 | 16.40 | 16.48 | 16.34 | 16.35 | 2,551,581,440 | -0.10(-0.60%) |
Nov 14, 2013 | 16.29 | 16.49 | 16.26 | 16.45 | 2,266,654,208 | +0.23(+1.45%) |
Nov 13, 2013 | 16.14 | 16.27 | 16.10 | 16.22 | 1,582,864,640 | +0.02(+0.12%) |
Nov 12, 2013 | 16.13 | 16.32 | 16.10 | 16.20 | 1,639,495,040 | +0.03(+0.18%) |
Nov 11, 2013 | 16.20 | 16.25 | 16.02 | 16.17 | 1,825,499,008 | -0.05(-0.29%) |
Nov 08, 2013 | 16.03 | 16.23 | 15.97 | 16.22 | 2,241,754,880 | +0.25(+1.57%) |
Nov 07, 2013 | 16.18 | 16.30 | 15.96 | 15.96 | 2,107,752,064 | -0.26(-1.62%) |
Nov 06, 2013 | 16.33 | 16.35 | 16.14 | 16.23 | 1,792,779,136 | -0.05(-0.28%) |
Nov 05, 2013 | 16.25 | 16.38 | 16.20 | 16.27 | 2,140,988,544 | -0.04(-0.25%) |
Nov 04, 2013 | 16.14 | 16.31 | 16.07 | 16.31 | 1,974,807,040 | +0.21(+1.29%) |
Nov 01, 2013 | 16.23 | 16.25 | 15.97 | 16.10 | 2,219,106,304 | -0.08(-0.51%) |
Oct 31, 2013 | 16.26 | 16.34 | 16.14 | 16.19 | 2,225,616,128 | -0.07(-0.42%) |
Oct 30, 2013 | 16.09 | 16.34 | 16.01 | 16.26 | 2,859,058,944 | +0.25(+1.59%) |
Oct 29, 2013 | 16.61 | 16.70 | 15.93 | 16.00 | 837,718,528 | -0.41(-2.49%) |
Oct 28, 2013 | 16.38 | 16.44 | 16.20 | 16.41 | 148,580,352 | +0.12(+0.75%) |
Oct 25, 2013 | 16.45 | 16.51 | 16.26 | 16.29 | 2,726,895,872 | -0.18(-1.12%) |
Oct 24, 2013 | 16.26 | 16.49 | 16.18 | 16.47 | 3,106,093,568 | +0.22(+1.32%) |
Oct 23, 2013 | 16.07 | 16.28 | 16.07 | 16.26 | 2,532,595,456 | +0.16(+0.98%) |
Oct 22, 2013 | 16.30 | 16.37 | 15.73 | 16.10 | 16,371,712 | -0.05(-0.29%) |
Oct 21, 2013 | 15.85 | 16.24 | 15.84 | 16.15 | 3,213,799,936 | +0.39(+2.45%) |
Oct 18, 2013 | 15.67 | 15.77 | 15.66 | 15.76 | 2,345,460,736 | +0.14(+0.87%) |
Oct 17, 2013 | 15.48 | 15.63 | 15.47 | 15.62 | 2,047,183,744 | +0.11(+0.68%) |
Oct 16, 2013 | 15.51 | 15.56 | 15.46 | 15.52 | 2,027,066,496 | +0.08(+0.49%) |
Oct 15, 2013 | 15.41 | 15.55 | 15.35 | 15.44 | 2,583,860,480 | +0.08(+0.53%) |
Oct 14, 2013 | 15.17 | 15.41 | 15.15 | 15.36 | 2,114,225,920 | +0.10(+0.66%) |
Oct 11, 2013 | 15.08 | 15.29 | 15.02 | 15.26 | 2,161,377,024 | +0.10(+0.65%) |
Oct 10, 2013 | 15.22 | 15.25 | 15.08 | 15.16 | 2,249,079,040 | +0.09(+0.63%) |
Oct 09, 2013 | 15.01 | 15.11 | 14.81 | 15.07 | 2,435,739,136 | +0.18(+1.17%) |
Oct 08, 2013 | 15.17 | 15.19 | 14.88 | 14.89 | 2,348,489,216 | -0.21(-1.40%) |
Oct 07, 2013 | 15.07 | 15.26 | 15.03 | 15.10 | 2,521,045,248 | +0.15(+0.98%) |
Oct 04, 2013 | 14.98 | 15.01 | 14.82 | 14.96 | 2,089,768,832 | -0.01(-0.08%) |
Oct 03, 2013 | 15.19 | 15.25 | 14.89 | 14.97 | 2,605,492,224 | -0.19(-1.26%) |
Oct 02, 2013 | 15.04 | 15.23 | 14.98 | 15.16 | 2,334,497,792 | +0.05(+0.33%) |