Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.85 | 19.09 | 18.85 | 19.09 | 1,639,354,240 | +0.22(+1.17%) |
Dec 30, 2013 | 18.96 | 19.05 | 18.79 | 18.86 | 1,863,818,240 | -0.19(-0.99%) |
Dec 27, 2013 | 19.18 | 19.20 | 19.03 | 19.05 | 1,659,930,368 | -0.13(-0.68%) |
Dec 26, 2013 | 19.33 | 19.37 | 19.17 | 19.18 | 1,499,169,792 | -0.13(-0.66%) |
Dec 24, 2013 | 19.39 | 19.46 | 19.26 | 19.31 | 1,231,290,368 | -0.08(-0.42%) |
Dec 23, 2013 | 19.32 | 19.42 | 19.15 | 19.39 | 3,683,891,712 | +0.72(+3.84%) |
Dec 20, 2013 | 18.56 | 18.77 | 18.53 | 18.68 | 3,207,021,568 | +0.16(+0.84%) |
Dec 19, 2013 | 18.69 | 18.71 | 18.50 | 18.52 | 2,353,815,808 | -0.21(-1.15%) |
Dec 18, 2013 | 18.70 | 18.76 | 18.33 | 18.74 | 4,158,292,480 | -0.14(-0.76%) |
Dec 17, 2013 | 18.91 | 19.03 | 18.83 | 18.88 | 1,689,456,896 | -0.09(-0.45%) |
Dec 16, 2013 | 18.88 | 19.14 | 18.88 | 18.97 | 2,076,656,768 | +0.10(+0.55%) |
Dec 13, 2013 | 19.15 | 19.15 | 18.84 | 18.86 | 2,445,770,240 | -0.21(-1.09%) |
Dec 12, 2013 | 19.12 | 19.23 | 19.05 | 19.07 | 1,927,459,840 | -0.03(-0.15%) |
Dec 11, 2013 | 19.29 | 19.42 | 19.04 | 19.10 | 2,643,423,488 | -0.14(-0.74%) |
Dec 10, 2013 | 19.17 | 19.32 | 19.09 | 19.24 | 2,044,887,296 | -0.03(-0.16%) |
Dec 09, 2013 | 19.08 | 19.38 | 19.08 | 19.27 | 2,355,173,888 | +0.22(+1.14%) |
Dec 06, 2013 | 19.25 | 19.28 | 19.04 | 19.05 | 2,530,502,144 | -0.27(-1.39%) |
Dec 05, 2013 | 19.48 | 19.57 | 19.27 | 19.32 | 3,289,078,784 | +0.10(+0.51%) |
Dec 04, 2013 | 19.24 | 19.36 | 19.08 | 19.22 | 2,776,365,312 | -0.04(-0.23%) |
Dec 03, 2013 | 18.99 | 19.27 | 18.97 | 19.27 | 3,313,975,808 | +0.51(+2.74%) |
Dec 02, 2013 | 18.98 | 19.20 | 18.74 | 18.75 | 3,472,534,784 | -0.16(-0.87%) |
Nov 29, 2013 | 18.69 | 18.99 | 18.64 | 18.92 | 2,337,787,136 | +0.34(+1.85%) |
Nov 27, 2013 | 18.25 | 18.57 | 18.15 | 18.57 | 2,670,830,592 | +0.43(+2.35%) |
Nov 26, 2013 | 17.83 | 18.24 | 17.83 | 18.15 | 2,949,594,880 | +0.33(+1.84%) |
Nov 25, 2013 | 17.73 | 17.89 | 17.72 | 17.82 | 1,685,115,392 | +0.13(+0.76%) |
Nov 22, 2013 | 17.67 | 17.76 | 17.64 | 17.68 | 1,644,066,176 | -0.05(-0.26%) |
Nov 21, 2013 | 17.61 | 17.73 | 17.48 | 17.73 | 1,925,525,760 | +0.21(+1.19%) |
Nov 20, 2013 | 17.66 | 17.70 | 17.50 | 17.52 | 1,425,013,760 | -0.15(-0.88%) |
Nov 19, 2013 | 17.66 | 17.81 | 17.62 | 17.68 | 1,535,404,160 | +0.03(+0.18%) |
Nov 18, 2013 | 17.86 | 17.94 | 17.63 | 17.64 | 1,799,991,424 | -0.22(-1.21%) |
Nov 15, 2013 | 17.91 | 18.00 | 17.84 | 17.86 | 2,336,264,448 | -0.11(-0.60%) |
Nov 14, 2013 | 17.79 | 18.01 | 17.75 | 17.97 | 2,075,380,992 | +0.26(+1.45%) |
Nov 13, 2013 | 17.62 | 17.77 | 17.59 | 17.71 | 1,449,293,440 | +0.02(+0.12%) |
Nov 12, 2013 | 17.61 | 17.82 | 17.59 | 17.69 | 1,501,145,088 | +0.03(+0.18%) |
Nov 11, 2013 | 17.69 | 17.75 | 17.50 | 17.66 | 1,671,452,928 | -0.05(-0.29%) |
Nov 08, 2013 | 17.51 | 17.73 | 17.44 | 17.71 | 2,052,582,784 | +0.27(+1.57%) |
Nov 07, 2013 | 17.68 | 17.80 | 17.43 | 17.43 | 1,929,887,872 | -0.29(-1.62%) |
Nov 06, 2013 | 17.83 | 17.86 | 17.63 | 17.72 | 1,641,494,144 | -0.15(-0.84%) |
Nov 05, 2013 | 17.84 | 17.99 | 17.79 | 17.87 | 1,949,344,896 | -0.04(-0.25%) |
Nov 04, 2013 | 17.72 | 17.92 | 17.65 | 17.92 | 1,798,038,656 | +0.23(+1.29%) |
Nov 01, 2013 | 17.82 | 17.85 | 17.55 | 17.69 | 2,020,470,272 | -0.09(-0.51%) |
Oct 31, 2013 | 17.86 | 17.94 | 17.73 | 17.78 | 2,026,397,440 | -0.07(-0.42%) |
Oct 30, 2013 | 17.67 | 17.94 | 17.59 | 17.85 | 2,603,139,584 | +0.28(+1.59%) |
Oct 29, 2013 | 18.24 | 18.34 | 17.50 | 17.57 | 378,282,496 | -0.45(-2.49%) |
Oct 28, 2013 | 17.99 | 18.06 | 17.80 | 18.02 | 4,045,798,144 | +0.13(+0.75%) |
Oct 25, 2013 | 18.07 | 18.14 | 17.86 | 17.89 | 2,482,806,784 | -0.20(-1.12%) |
Oct 24, 2013 | 17.86 | 18.11 | 17.77 | 18.09 | 2,828,061,696 | +0.24(+1.32%) |
Oct 23, 2013 | 17.65 | 17.88 | 17.65 | 17.86 | 2,305,898,496 | +0.17(+0.98%) |
Oct 22, 2013 | 17.90 | 17.97 | 17.28 | 17.68 | 3,925,423,872 | -0.05(-0.29%) |
Oct 21, 2013 | 17.41 | 17.83 | 17.40 | 17.73 | 2,926,127,104 | +0.42(+2.45%) |
Oct 18, 2013 | 17.21 | 17.32 | 17.20 | 17.31 | 2,135,514,368 | +0.15(+0.87%) |
Oct 17, 2013 | 17.01 | 17.17 | 17.00 | 17.16 | 1,863,936,640 | +0.12(+0.68%) |
Oct 16, 2013 | 17.03 | 17.09 | 16.98 | 17.04 | 1,845,620,224 | +0.08(+0.49%) |
Oct 15, 2013 | 16.92 | 17.07 | 16.85 | 16.96 | 2,352,574,720 | +0.09(+0.53%) |
Oct 14, 2013 | 16.66 | 16.92 | 16.64 | 16.87 | 1,924,977,792 | +0.11(+0.66%) |
Oct 11, 2013 | 16.56 | 16.80 | 16.50 | 16.76 | 1,967,908,352 | +0.11(+0.65%) |
Oct 10, 2013 | 16.71 | 16.75 | 16.57 | 16.65 | 2,047,760,000 | +0.10(+0.63%) |
Oct 09, 2013 | 16.48 | 16.59 | 16.27 | 16.55 | 2,217,711,872 | +0.19(+1.17%) |
Oct 08, 2013 | 16.66 | 16.69 | 16.34 | 16.36 | 2,138,271,872 | -0.23(-1.40%) |
Oct 07, 2013 | 16.55 | 16.76 | 16.51 | 16.59 | 2,295,382,016 | +0.16(+0.98%) |
Oct 04, 2013 | 16.46 | 16.48 | 16.28 | 16.43 | 1,902,710,016 | -0.01(-0.08%) |
Oct 03, 2013 | 16.68 | 16.75 | 16.35 | 16.44 | 2,372,270,080 | -0.21(-1.26%) |
Oct 02, 2013 | 16.52 | 16.73 | 16.45 | 16.65 | 2,125,532,800 | +0.05(+0.33%) |