Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.80 | 14.94 | 14.71 | 14.78 | 2,097,325,952 | -0.19(-1.24%) |
Sep 27, 2013 | 15.00 | 15.03 | 14.91 | 14.97 | 1,838,413,568 | -0.11(-0.71%) |
Sep 26, 2013 | 15.07 | 15.15 | 15.01 | 15.08 | 1,912,430,336 | +0.15(+0.97%) |
Sep 25, 2013 | 15.17 | 15.18 | 14.93 | 14.93 | 2,555,241,728 | -0.23(-1.55%) |
Sep 24, 2013 | 15.35 | 15.36 | 15.13 | 15.17 | 2,937,267,456 | -0.05(-0.31%) |
Sep 23, 2013 | 15.38 | 15.41 | 14.97 | 15.21 | 1,848,976,896 | +0.72(+4.97%) |
Sep 20, 2013 | 14.82 | 14.84 | 14.45 | 14.49 | 1,342,664,192 | -0.15(-1.04%) |
Sep 19, 2013 | 14.60 | 14.76 | 14.55 | 14.65 | 3,261,325,568 | +0.24(+1.64%) |
Sep 18, 2013 | 14.36 | 14.46 | 14.29 | 14.41 | 3,683,124,992 | +0.29(+2.06%) |
Sep 17, 2013 | 13.89 | 14.26 | 13.88 | 14.12 | 3,219,723,520 | +0.16(+1.16%) |
Sep 16, 2013 | 14.30 | 14.31 | 13.87 | 13.96 | 88,282,112 | -0.46(-3.18%) |
Sep 13, 2013 | 14.55 | 14.63 | 14.41 | 14.42 | 2,409,149,440 | -0.24(-1.65%) |
Sep 12, 2013 | 14.53 | 14.74 | 14.45 | 14.66 | 3,257,375,488 | +0.15(+1.06%) |
Sep 11, 2013 | 14.48 | 14.69 | 14.41 | 14.50 | 2,950,133,248 | -0.84(-5.44%) |
Sep 10, 2013 | 15.70 | 15.74 | 15.18 | 15.34 | 1,696,518,656 | -0.36(-2.28%) |
Sep 09, 2013 | 15.66 | 15.75 | 15.61 | 15.70 | 2,746,548,224 | +0.25(+1.60%) |
Sep 06, 2013 | 15.46 | 15.49 | 15.19 | 15.45 | 2,898,419,456 | +0.09(+0.60%) |
Sep 05, 2013 | 15.51 | 15.53 | 15.31 | 15.36 | 1,905,545,600 | -0.11(-0.69%) |
Sep 04, 2013 | 15.49 | 15.57 | 15.39 | 15.46 | 2,781,581,568 | +0.31(+2.07%) |
Sep 03, 2013 | 15.29 | 15.52 | 15.11 | 15.15 | 2,675,939,840 | +0.04(+0.28%) |
Aug 30, 2013 | 15.26 | 15.29 | 15.09 | 15.11 | 2,195,202,560 | -0.14(-0.91%) |
Aug 29, 2013 | 15.25 | 15.40 | 15.23 | 15.25 | 1,932,068,864 | +0.02(+0.16%) |
Aug 28, 2013 | 15.07 | 15.38 | 15.07 | 15.22 | 2,479,870,720 | +0.07(+0.47%) |
Aug 27, 2013 | 15.44 | 15.58 | 15.08 | 15.15 | 3,419,720,448 | -0.45(-2.86%) |
Aug 26, 2013 | 15.53 | 15.82 | 15.52 | 15.60 | 2,668,174,592 | +0.06(+0.39%) |
Aug 23, 2013 | 15.61 | 15.61 | 15.49 | 15.54 | 1,795,615,104 | -0.06(-0.39%) |
Aug 22, 2013 | 15.66 | 15.68 | 15.45 | 15.60 | 1,968,750,080 | +0.02(+0.12%) |
Aug 21, 2013 | 15.62 | 15.73 | 15.54 | 15.58 | 2,707,790,592 | +0.04(+0.26%) |
Aug 20, 2013 | 15.81 | 15.83 | 15.53 | 15.54 | 2,891,670,016 | -0.21(-1.31%) |
Aug 19, 2013 | 15.64 | 15.93 | 15.63 | 15.75 | 4,115,691,520 | +0.17(+1.08%) |
Aug 16, 2013 | 15.51 | 15.60 | 15.47 | 15.58 | 2,920,834,304 | +0.14(+0.89%) |
Aug 15, 2013 | 15.39 | 15.58 | 15.17 | 15.44 | 3,952,646,656 | -0.02(-0.12%) |
Aug 14, 2013 | 15.44 | 15.64 | 15.30 | 15.46 | 1,802,747,392 | +0.28(+1.82%) |
Aug 13, 2013 | 14.60 | 15.34 | 14.51 | 15.18 | 2,815,055,872 | +0.69(+4.75%) |
Aug 12, 2013 | 14.17 | 14.53 | 14.16 | 14.49 | 2,937,989,632 | +0.40(+2.84%) |
Aug 09, 2013 | 14.22 | 14.28 | 14.07 | 14.09 | 2,151,410,944 | -0.20(-1.42%) |
Aug 08, 2013 | 14.38 | 14.39 | 14.20 | 14.30 | 2,062,021,760 | -0.03(-0.20%) |
Aug 07, 2013 | 14.29 | 14.39 | 14.23 | 14.32 | 2,425,237,504 | -0.01(-0.06%) |
Aug 06, 2013 | 14.42 | 14.54 | 14.24 | 14.33 | 2,717,374,976 | -0.13(-0.89%) |
Aug 05, 2013 | 14.32 | 14.50 | 14.24 | 14.46 | 2,587,518,720 | +0.21(+1.49%) |
Aug 02, 2013 | 14.11 | 14.26 | 14.07 | 14.25 | 2,229,873,664 | +0.18(+1.28%) |
Aug 01, 2013 | 14.04 | 14.07 | 13.96 | 14.07 | 1,673,728,768 | +0.13(+0.92%) |
Jul 31, 2013 | 14.02 | 14.09 | 13.85 | 13.94 | 2,620,806,400 | -0.02(-0.17%) |
Jul 30, 2013 | 13.86 | 14.08 | 13.84 | 13.97 | 2,510,968,064 | +0.17(+1.24%) |
Jul 29, 2013 | 13.58 | 13.86 | 13.56 | 13.80 | 2,012,991,616 | +0.21(+1.54%) |
Jul 26, 2013 | 13.41 | 13.59 | 13.38 | 13.59 | 1,624,240,128 | +0.08(+0.57%) |
Jul 25, 2013 | 13.58 | 13.60 | 13.43 | 13.51 | 1,862,344,448 | -0.06(-0.46%) |
Jul 24, 2013 | 13.52 | 13.70 | 13.41 | 13.57 | 508,609,536 | +0.66(+5.14%) |
Jul 23, 2013 | 13.12 | 13.15 | 12.90 | 12.91 | 2,997,651,456 | -0.23(-1.72%) |
Jul 22, 2013 | 13.23 | 13.24 | 13.11 | 13.13 | 1,686,271,232 | +0.04(+0.32%) |
Jul 19, 2013 | 13.34 | 13.37 | 13.07 | 13.09 | 2,180,680,192 | -0.21(-1.58%) |
Jul 18, 2013 | 13.35 | 13.40 | 13.27 | 13.30 | 1,776,205,184 | +0.04(+0.34%) |
Jul 17, 2013 | 13.24 | 13.32 | 13.19 | 13.26 | 1,614,810,496 | +0.00(+0.03%) |
Jul 16, 2013 | 13.14 | 13.27 | 13.07 | 13.25 | 1,757,209,472 | +0.08(+0.65%) |
Jul 15, 2013 | 13.09 | 13.29 | 13.09 | 13.17 | 1,963,162,112 | +0.03(+0.22%) |
Jul 12, 2013 | 13.17 | 13.24 | 13.04 | 13.14 | 2,268,659,968 | -0.02(-0.18%) |
Jul 11, 2013 | 13.03 | 13.19 | 12.97 | 13.16 | 2,647,868,416 | +0.20(+1.56%) |
Jul 10, 2013 | 12.93 | 13.09 | 12.89 | 12.96 | 2,283,611,136 | -0.05(-0.38%) |
Jul 09, 2013 | 12.74 | 13.05 | 12.64 | 13.01 | 2,861,228,288 | +0.22(+1.76%) |
Jul 08, 2013 | 12.94 | 12.97 | 12.65 | 12.79 | 2,419,398,144 | -0.07(-0.57%) |
Jul 05, 2013 | 12.95 | 13.04 | 12.80 | 12.86 | 2,223,715,840 | -0.10(-0.80%) |
Jul 03, 2013 | 12.97 | 13.03 | 12.86 | 12.96 | 1,955,141,248 | +0.07(+0.55%) |
Jul 02, 2013 | 12.63 | 12.99 | 12.61 | 12.89 | 3,812,964,096 | +0.29(+2.27%) |