Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 15.66 | 15.82 | 15.55 | 15.62 | 3,222,096,128 | +0.03(+0.19%) |
Jan 31, 2014 | 15.42 | 15.62 | 15.37 | 15.59 | 3,730,400,000 | +0.03(+0.16%) |
Jan 30, 2014 | 15.65 | 15.78 | 15.47 | 15.57 | 1,150,596,096 | -0.03(-0.19%) |
Jan 29, 2014 | 15.70 | 15.80 | 15.53 | 15.60 | 4,035,485,440 | -0.18(-1.14%) |
Jan 28, 2014 | 15.85 | 16.04 | 15.64 | 15.78 | 4,256,779,264 | -1.37(-7.99%) |
Jan 27, 2014 | 17.13 | 17.28 | 17.00 | 17.15 | 158,415,360 | +0.14(+0.81%) |
Jan 24, 2014 | 17.26 | 17.31 | 16.97 | 17.01 | 3,445,944,320 | -0.31(-1.82%) |
Jan 23, 2014 | 17.13 | 17.33 | 16.97 | 17.32 | 3,236,343,808 | +0.15(+0.85%) |
Jan 22, 2014 | 17.16 | 17.36 | 17.06 | 17.18 | 3,049,710,336 | +0.08(+0.44%) |
Jan 21, 2014 | 16.85 | 17.13 | 16.83 | 17.10 | 2,636,711,936 | +0.26(+1.55%) |
Jan 17, 2014 | 17.18 | 17.20 | 16.82 | 16.84 | 3,424,954,624 | -0.42(-2.45%) |
Jan 16, 2014 | 17.28 | 17.35 | 17.18 | 17.26 | 1,840,154,496 | -0.10(-0.56%) |
Jan 15, 2014 | 17.24 | 17.45 | 17.18 | 17.36 | 3,143,240,448 | +0.34(+2.01%) |
Jan 14, 2014 | 16.77 | 17.03 | 16.75 | 17.02 | 2,669,094,912 | +0.33(+1.99%) |
Jan 13, 2014 | 16.51 | 16.90 | 16.51 | 16.69 | 3,037,732,352 | +0.09(+0.52%) |
Jan 10, 2014 | 16.82 | 16.85 | 16.54 | 16.60 | 2,447,696,384 | -0.11(-0.67%) |
Jan 09, 2014 | 17.03 | 17.03 | 16.68 | 16.71 | 2,240,410,880 | -0.22(-1.28%) |
Jan 08, 2014 | 16.78 | 16.99 | 16.78 | 16.93 | 2,074,923,904 | +0.11(+0.63%) |
Jan 07, 2014 | 16.96 | 17.01 | 16.76 | 16.82 | 2,545,878,528 | -0.12(-0.71%) |
Jan 06, 2014 | 16.74 | 17.03 | 16.62 | 16.94 | 3,311,559,168 | +0.09(+0.55%) |
Jan 03, 2014 | 17.22 | 17.25 | 16.83 | 16.85 | 3,149,892,096 | -0.38(-2.20%) |
Jan 02, 2014 | 17.31 | 17.35 | 17.20 | 17.23 | 1,883,548,800 | -0.25(-1.41%) |
Dec 31, 2013 | 17.26 | 17.48 | 17.26 | 17.48 | 1,790,445,440 | +0.20(+1.17%) |
Dec 30, 2013 | 17.36 | 17.45 | 17.20 | 17.27 | 2,035,597,184 | -0.17(-0.99%) |
Dec 27, 2013 | 17.56 | 17.58 | 17.43 | 17.45 | 1,812,917,888 | -0.12(-0.68%) |
Dec 26, 2013 | 17.70 | 17.74 | 17.55 | 17.57 | 1,637,340,800 | -0.12(-0.66%) |
Dec 24, 2013 | 17.75 | 17.81 | 17.63 | 17.68 | 1,344,772,352 | -0.08(-0.42%) |
Dec 23, 2013 | 17.69 | 17.78 | 17.53 | 17.76 | 4,023,417,856 | +0.66(+3.84%) |
Dec 20, 2013 | 16.99 | 17.18 | 16.97 | 17.10 | 3,502,597,120 | +0.14(+0.84%) |
Dec 19, 2013 | 17.12 | 17.13 | 16.94 | 16.96 | 2,570,755,584 | -0.20(-1.15%) |
Dec 18, 2013 | 17.12 | 17.18 | 16.78 | 17.16 | 246,574,592 | -0.13(-0.76%) |
Dec 17, 2013 | 17.31 | 17.43 | 17.24 | 17.29 | 1,845,165,824 | -0.08(-0.45%) |
Dec 16, 2013 | 17.29 | 17.53 | 17.29 | 17.37 | 2,268,051,968 | +0.10(+0.55%) |
Dec 13, 2013 | 17.53 | 17.53 | 17.25 | 17.27 | 2,671,184,896 | -0.19(-1.09%) |
Dec 12, 2013 | 17.51 | 17.61 | 17.44 | 17.46 | 2,105,104,384 | -0.03(-0.15%) |
Dec 11, 2013 | 17.66 | 17.79 | 17.43 | 17.49 | 2,887,054,848 | -0.13(-0.74%) |
Dec 10, 2013 | 17.56 | 17.69 | 17.48 | 17.62 | 2,233,354,496 | -0.03(-0.16%) |
Dec 09, 2013 | 17.47 | 17.74 | 17.47 | 17.64 | 2,572,238,592 | +0.20(+1.14%) |
Dec 06, 2013 | 17.62 | 17.65 | 17.43 | 17.44 | 2,763,726,080 | -0.25(-1.39%) |
Dec 05, 2013 | 17.84 | 17.92 | 17.64 | 17.69 | 3,592,217,088 | +0.09(+0.51%) |
Dec 04, 2013 | 17.61 | 17.73 | 17.47 | 17.60 | 3,032,249,088 | -0.04(-0.23%) |
Dec 03, 2013 | 17.39 | 17.64 | 17.37 | 17.64 | 3,619,408,640 | +0.47(+2.74%) |