Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 15.45 | 15.64 | 15.39 | 15.61 | 3,725,341,440 | +0.03(+0.16%) |
Jan 30, 2014 | 15.68 | 15.80 | 15.49 | 15.59 | 1,143,211,520 | -0.03(-0.19%) |
Jan 29, 2014 | 15.72 | 15.83 | 15.55 | 15.62 | 4,030,013,184 | -0.18(-1.13%) |
Jan 28, 2014 | 15.87 | 16.06 | 15.66 | 15.80 | 4,245,182,464 | -1.37(-7.99%) |
Jan 27, 2014 | 17.16 | 17.31 | 17.02 | 17.17 | 152,376,320 | +0.14(+0.81%) |
Jan 24, 2014 | 17.28 | 17.33 | 16.99 | 17.03 | 3,441,271,296 | -0.32(-1.82%) |
Jan 23, 2014 | 17.15 | 17.36 | 16.99 | 17.35 | 3,231,955,200 | +0.15(+0.85%) |
Jan 22, 2014 | 17.18 | 17.38 | 17.09 | 17.20 | 3,045,574,912 | +0.08(+0.44%) |
Jan 21, 2014 | 16.87 | 17.16 | 16.86 | 17.13 | 2,633,136,384 | +0.26(+1.55%) |
Jan 17, 2014 | 17.20 | 17.22 | 16.84 | 16.86 | 3,420,310,272 | -0.42(-2.45%) |
Jan 16, 2014 | 17.31 | 17.37 | 17.21 | 17.29 | 1,837,659,136 | -0.10(-0.56%) |
Jan 15, 2014 | 17.27 | 17.47 | 17.21 | 17.38 | 3,138,978,048 | +0.34(+2.01%) |
Jan 14, 2014 | 16.79 | 17.05 | 16.77 | 17.04 | 2,665,475,328 | +0.33(+1.99%) |
Jan 13, 2014 | 16.53 | 16.92 | 16.53 | 16.71 | 3,033,613,312 | +0.09(+0.52%) |
Jan 10, 2014 | 16.84 | 16.87 | 16.57 | 16.62 | 2,444,377,344 | -0.11(-0.67%) |
Jan 09, 2014 | 17.06 | 17.06 | 16.70 | 16.73 | 2,237,372,672 | -0.22(-1.28%) |
Jan 08, 2014 | 16.81 | 17.02 | 16.80 | 16.95 | 2,072,110,208 | +0.11(+0.63%) |
Jan 07, 2014 | 16.98 | 17.03 | 16.78 | 16.84 | 2,542,426,368 | -0.12(-0.71%) |
Jan 06, 2014 | 16.76 | 17.06 | 16.64 | 16.97 | 3,307,068,416 | +0.09(+0.55%) |
Jan 03, 2014 | 17.24 | 17.27 | 16.86 | 16.87 | 3,145,620,736 | -0.38(-2.20%) |
Jan 02, 2014 | 17.33 | 17.37 | 17.22 | 17.25 | 1,880,994,560 | -0.25(-1.41%) |
Dec 31, 2013 | 17.29 | 17.51 | 17.28 | 17.50 | 1,788,017,536 | +0.20(+1.17%) |
Dec 30, 2013 | 17.39 | 17.47 | 17.23 | 17.30 | 2,032,836,864 | -0.17(-0.99%) |
Dec 27, 2013 | 17.59 | 17.60 | 17.45 | 17.47 | 1,810,459,520 | -0.12(-0.68%) |
Dec 26, 2013 | 17.72 | 17.76 | 17.57 | 17.59 | 1,635,120,512 | -0.12(-0.66%) |
Dec 24, 2013 | 17.78 | 17.84 | 17.66 | 17.71 | 1,342,948,864 | -0.08(-0.42%) |
Dec 23, 2013 | 17.72 | 17.80 | 17.55 | 17.78 | 4,017,961,984 | +0.66(+3.84%) |
Dec 20, 2013 | 17.01 | 17.21 | 16.99 | 17.12 | 3,497,847,296 | +0.14(+0.84%) |
Dec 19, 2013 | 17.14 | 17.16 | 16.96 | 16.98 | 2,567,269,376 | -0.20(-1.15%) |
Dec 18, 2013 | 17.15 | 17.20 | 16.81 | 17.18 | 240,416,256 | -0.13(-0.76%) |
Dec 17, 2013 | 17.34 | 17.45 | 17.26 | 17.31 | 1,842,663,680 | -0.08(-0.45%) |
Dec 16, 2013 | 17.31 | 17.55 | 17.31 | 17.39 | 2,264,976,384 | +0.10(+0.55%) |
Dec 13, 2013 | 17.56 | 17.56 | 17.27 | 17.29 | 2,667,562,752 | -0.19(-1.09%) |
Dec 12, 2013 | 17.53 | 17.63 | 17.47 | 17.48 | 2,102,249,728 | -0.03(-0.15%) |
Dec 11, 2013 | 17.69 | 17.81 | 17.46 | 17.51 | 2,883,139,840 | -0.13(-0.74%) |
Dec 10, 2013 | 17.58 | 17.71 | 17.50 | 17.64 | 2,230,326,016 | -0.03(-0.16%) |
Dec 09, 2013 | 17.50 | 17.77 | 17.50 | 17.67 | 2,568,750,592 | +0.20(+1.14%) |
Dec 06, 2013 | 17.65 | 17.68 | 17.45 | 17.47 | 2,759,978,240 | -0.25(-1.39%) |
Dec 05, 2013 | 17.86 | 17.94 | 17.67 | 17.71 | 3,587,345,920 | +0.09(+0.51%) |
Dec 04, 2013 | 17.64 | 17.75 | 17.49 | 17.62 | 3,028,137,472 | -0.04(-0.23%) |
Dec 03, 2013 | 17.41 | 17.67 | 17.39 | 17.66 | 3,614,500,608 | +0.47(+2.74%) |
Dec 02, 2013 | 17.40 | 17.60 | 17.18 | 17.19 | 3,787,438,336 | -0.15(-0.87%) |
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%) |