Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.28 | 16.36 | 16.16 | 16.21 | 2,222,602,752 | -0.07(-0.42%) |
Oct 30, 2013 | 16.11 | 16.36 | 16.03 | 16.28 | 2,855,187,712 | +0.25(+1.59%) |
Oct 29, 2013 | 16.63 | 16.72 | 15.96 | 16.02 | 830,768,640 | -0.41(-2.49%) |
Oct 28, 2013 | 16.41 | 16.47 | 16.23 | 16.43 | 142,563,840 | +0.12(+0.75%) |
Oct 25, 2013 | 16.48 | 16.54 | 16.28 | 16.31 | 2,723,203,584 | -0.18(-1.12%) |
Oct 24, 2013 | 16.28 | 16.51 | 16.20 | 16.49 | 3,101,887,744 | +0.22(+1.32%) |
Oct 23, 2013 | 16.09 | 16.30 | 16.09 | 16.28 | 2,529,166,336 | +0.16(+0.98%) |
Oct 22, 2013 | 16.32 | 16.39 | 15.75 | 16.12 | 10,534,400 | -0.05(-0.29%) |
Oct 21, 2013 | 15.87 | 16.26 | 15.86 | 16.17 | 3,209,448,192 | +0.39(+2.45%) |
Oct 18, 2013 | 15.69 | 15.79 | 15.68 | 15.78 | 2,342,284,800 | +0.14(+0.87%) |
Oct 17, 2013 | 15.50 | 15.65 | 15.50 | 15.64 | 2,044,411,648 | +0.11(+0.68%) |
Oct 16, 2013 | 15.53 | 15.58 | 15.48 | 15.54 | 2,024,321,792 | +0.08(+0.49%) |
Oct 15, 2013 | 15.43 | 15.57 | 15.37 | 15.46 | 2,580,361,728 | +0.08(+0.53%) |
Oct 14, 2013 | 15.19 | 15.43 | 15.18 | 15.38 | 2,111,363,200 | +0.10(+0.66%) |
Oct 11, 2013 | 15.10 | 15.31 | 15.05 | 15.28 | 2,158,450,432 | +0.10(+0.65%) |
Oct 10, 2013 | 15.24 | 15.27 | 15.10 | 15.18 | 2,246,033,664 | +0.09(+0.63%) |
Oct 09, 2013 | 15.03 | 15.13 | 14.83 | 15.09 | 2,432,441,088 | +0.18(+1.17%) |
Oct 08, 2013 | 15.19 | 15.21 | 14.90 | 14.91 | 2,345,309,440 | -0.21(-1.40%) |
Oct 07, 2013 | 15.09 | 15.28 | 15.05 | 15.13 | 2,517,631,744 | +0.15(+0.98%) |
Oct 04, 2013 | 15.00 | 15.03 | 14.84 | 14.98 | 2,086,939,136 | -0.01(-0.08%) |
Oct 03, 2013 | 15.21 | 15.27 | 14.91 | 14.99 | 2,601,964,288 | -0.19(-1.26%) |
Oct 02, 2013 | 15.06 | 15.25 | 15.00 | 15.18 | 2,331,336,704 | +0.05(+0.33%) |
Oct 01, 2013 | 14.84 | 15.17 | 14.83 | 15.13 | 2,852,930,304 | +0.35(+2.35%) |
Sep 30, 2013 | 14.80 | 14.94 | 14.71 | 14.78 | 2,097,322,752 | -0.19(-1.24%) |
Sep 27, 2013 | 15.00 | 15.03 | 14.91 | 14.97 | 1,838,410,752 | -0.11(-0.71%) |
Sep 26, 2013 | 15.07 | 15.15 | 15.01 | 15.08 | 1,912,427,520 | +0.15(+0.97%) |
Sep 25, 2013 | 15.17 | 15.18 | 14.93 | 14.93 | 2,555,237,888 | -0.23(-1.55%) |
Sep 24, 2013 | 15.35 | 15.36 | 15.13 | 15.17 | 2,937,263,104 | -0.05(-0.31%) |
Sep 23, 2013 | 15.38 | 15.41 | 14.97 | 15.21 | 1,848,967,680 | +0.72(+4.97%) |
Sep 20, 2013 | 14.82 | 14.84 | 14.45 | 14.49 | 1,342,655,488 | -0.15(-1.04%) |
Sep 19, 2013 | 14.60 | 14.76 | 14.55 | 14.65 | 3,261,320,704 | +0.24(+1.64%) |
Sep 18, 2013 | 14.36 | 14.46 | 14.29 | 14.41 | 3,683,119,360 | +0.29(+2.06%) |
Sep 17, 2013 | 13.89 | 14.26 | 13.88 | 14.12 | 3,219,718,656 | +0.16(+1.15%) |
Sep 16, 2013 | 14.30 | 14.31 | 13.87 | 13.96 | 88,275,456 | -0.46(-3.18%) |
Sep 13, 2013 | 14.55 | 14.63 | 14.41 | 14.42 | 2,409,145,600 | -0.24(-1.65%) |
Sep 12, 2013 | 14.53 | 14.74 | 14.45 | 14.66 | 3,257,370,368 | +0.15(+1.07%) |
Sep 11, 2013 | 14.48 | 14.69 | 14.41 | 14.50 | 2,950,121,984 | -0.84(-5.44%) |
Sep 10, 2013 | 15.70 | 15.74 | 15.18 | 15.34 | 1,696,509,440 | -0.36(-2.28%) |
Sep 09, 2013 | 15.66 | 15.75 | 15.61 | 15.70 | 2,746,544,128 | +0.25(+1.60%) |
Sep 06, 2013 | 15.46 | 15.49 | 15.19 | 15.45 | 2,898,415,104 | +0.09(+0.60%) |
Sep 05, 2013 | 15.51 | 15.53 | 15.31 | 15.36 | 1,905,542,784 | -0.11(-0.69%) |
Sep 04, 2013 | 15.49 | 15.57 | 15.39 | 15.46 | 2,781,577,216 | +0.31(+2.07%) |
Sep 03, 2013 | 15.29 | 15.52 | 15.11 | 15.15 | 2,675,935,744 | +0.04(+0.28%) |
Aug 30, 2013 | 15.26 | 15.29 | 15.09 | 15.11 | 2,195,199,232 | -0.14(-0.91%) |
Aug 29, 2013 | 15.25 | 15.40 | 15.23 | 15.25 | 1,932,066,048 | +0.02(+0.16%) |
Aug 28, 2013 | 15.07 | 15.38 | 15.07 | 15.22 | 2,479,866,880 | +0.07(+0.47%) |
Aug 27, 2013 | 15.44 | 15.58 | 15.08 | 15.15 | 3,419,715,328 | -0.45(-2.86%) |
Aug 26, 2013 | 15.53 | 15.82 | 15.52 | 15.60 | 2,668,170,752 | +0.06(+0.39%) |
Aug 23, 2013 | 15.61 | 15.61 | 15.49 | 15.54 | 1,795,612,416 | -0.06(-0.39%) |
Aug 22, 2013 | 15.66 | 15.68 | 15.45 | 15.60 | 1,968,747,136 | +0.02(+0.12%) |
Aug 21, 2013 | 15.62 | 15.73 | 15.54 | 15.58 | 2,707,786,496 | +0.04(+0.26%) |
Aug 20, 2013 | 15.81 | 15.83 | 15.53 | 15.54 | 2,891,665,664 | -0.21(-1.31%) |
Aug 19, 2013 | 15.64 | 15.93 | 15.63 | 15.75 | 4,115,685,376 | +0.17(+1.08%) |
Aug 16, 2013 | 15.51 | 15.60 | 15.47 | 15.58 | 2,920,829,952 | +0.14(+0.89%) |
Aug 15, 2013 | 15.39 | 15.58 | 15.17 | 15.44 | 3,952,640,768 | -0.02(-0.12%) |
Aug 14, 2013 | 15.44 | 15.64 | 15.30 | 15.46 | 1,802,738,176 | +0.28(+1.82%) |
Aug 13, 2013 | 14.60 | 15.34 | 14.51 | 15.18 | 2,815,045,632 | +0.69(+4.75%) |
Aug 12, 2013 | 14.17 | 14.53 | 14.16 | 14.49 | 2,937,985,280 | +0.40(+2.84%) |
Aug 09, 2013 | 14.22 | 14.28 | 14.07 | 14.09 | 2,151,407,616 | -0.20(-1.42%) |
Aug 08, 2013 | 14.38 | 14.39 | 14.20 | 14.30 | 2,062,018,688 | -0.03(-0.20%) |
Aug 07, 2013 | 14.29 | 14.39 | 14.23 | 14.32 | 2,425,233,920 | -0.01(-0.06%) |
Aug 06, 2013 | 14.42 | 14.54 | 14.24 | 14.33 | 2,717,371,136 | -0.13(-0.89%) |
Aug 05, 2013 | 14.32 | 14.50 | 14.24 | 14.46 | 2,587,514,880 | +0.21(+1.49%) |
Aug 02, 2013 | 14.11 | 14.26 | 14.07 | 14.25 | 2,229,870,336 | +0.18(+1.28%) |