Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.69 | 18.99 | 18.64 | 18.92 | 2,337,790,464 | +0.34(+1.85%) |
Nov 27, 2013 | 18.25 | 18.57 | 18.15 | 18.57 | 2,670,834,432 | +0.43(+2.35%) |
Nov 26, 2013 | 17.83 | 18.24 | 17.83 | 18.15 | 2,949,598,976 | +0.33(+1.84%) |
Nov 25, 2013 | 17.73 | 17.89 | 17.72 | 17.82 | 1,685,117,824 | +0.13(+0.76%) |
Nov 22, 2013 | 17.67 | 17.76 | 17.64 | 17.68 | 1,644,068,480 | -0.05(-0.26%) |
Nov 21, 2013 | 17.61 | 17.73 | 17.48 | 17.73 | 1,925,528,448 | +0.21(+1.19%) |
Nov 20, 2013 | 17.66 | 17.70 | 17.50 | 17.52 | 1,425,015,808 | -0.15(-0.88%) |
Nov 19, 2013 | 17.66 | 17.81 | 17.62 | 17.68 | 1,535,406,336 | +0.03(+0.18%) |
Nov 18, 2013 | 17.86 | 17.94 | 17.63 | 17.64 | 1,799,993,984 | -0.22(-1.21%) |
Nov 15, 2013 | 17.91 | 18.00 | 17.84 | 17.86 | 2,336,267,776 | -0.11(-0.60%) |
Nov 14, 2013 | 17.79 | 18.01 | 17.75 | 17.97 | 2,075,383,936 | +0.26(+1.45%) |
Nov 13, 2013 | 17.62 | 17.77 | 17.59 | 17.71 | 1,449,295,488 | +0.02(+0.12%) |
Nov 12, 2013 | 17.61 | 17.82 | 17.59 | 17.69 | 1,501,147,264 | +0.03(+0.19%) |
Nov 11, 2013 | 17.69 | 17.75 | 17.50 | 17.66 | 1,671,455,232 | -0.05(-0.29%) |
Nov 08, 2013 | 17.51 | 17.73 | 17.44 | 17.71 | 2,052,585,728 | +0.27(+1.57%) |
Nov 07, 2013 | 17.68 | 17.80 | 17.43 | 17.43 | 1,929,890,560 | -0.29(-1.62%) |
Nov 06, 2013 | 17.83 | 17.86 | 17.63 | 17.72 | 1,641,496,576 | -0.15(-0.84%) |
Nov 05, 2013 | 17.84 | 17.99 | 17.79 | 17.87 | 1,949,347,968 | -0.04(-0.25%) |
Nov 04, 2013 | 17.72 | 17.92 | 17.65 | 17.92 | 1,798,041,344 | +0.23(+1.29%) |
Nov 01, 2013 | 17.82 | 17.85 | 17.55 | 17.69 | 2,020,473,344 | -0.09(-0.51%) |
Oct 31, 2013 | 17.86 | 17.94 | 17.73 | 17.78 | 2,026,400,512 | -0.07(-0.42%) |
Oct 30, 2013 | 17.67 | 17.94 | 17.59 | 17.85 | 2,603,143,680 | +0.28(+1.59%) |
Oct 29, 2013 | 18.24 | 18.34 | 17.50 | 17.57 | 378,289,664 | -0.45(-2.49%) |
Oct 28, 2013 | 17.99 | 18.06 | 17.80 | 18.02 | 4,045,804,288 | +0.13(+0.75%) |
Oct 25, 2013 | 18.07 | 18.14 | 17.86 | 17.89 | 2,482,810,624 | -0.20(-1.12%) |
Oct 24, 2013 | 17.86 | 18.11 | 17.77 | 18.09 | 2,828,066,048 | +0.24(+1.32%) |
Oct 23, 2013 | 17.65 | 17.88 | 17.65 | 17.86 | 2,305,902,080 | +0.17(+0.98%) |
Oct 22, 2013 | 17.90 | 17.97 | 17.28 | 17.68 | 3,925,429,760 | -0.05(-0.29%) |
Oct 21, 2013 | 17.41 | 17.83 | 17.40 | 17.73 | 2,926,131,456 | +0.42(+2.45%) |
Oct 18, 2013 | 17.21 | 17.32 | 17.20 | 17.31 | 2,135,517,696 | +0.15(+0.87%) |
Oct 17, 2013 | 17.01 | 17.17 | 17.00 | 17.16 | 1,863,939,584 | +0.12(+0.68%) |
Oct 16, 2013 | 17.03 | 17.09 | 16.98 | 17.04 | 1,845,623,040 | +0.08(+0.49%) |
Oct 15, 2013 | 16.92 | 17.07 | 16.85 | 16.96 | 2,352,578,304 | +0.09(+0.53%) |
Oct 14, 2013 | 16.66 | 16.92 | 16.64 | 16.87 | 1,924,980,864 | +0.11(+0.66%) |
Oct 11, 2013 | 16.56 | 16.80 | 16.50 | 16.76 | 1,967,911,424 | +0.11(+0.65%) |
Oct 10, 2013 | 16.71 | 16.75 | 16.57 | 16.65 | 2,047,763,200 | +0.10(+0.63%) |
Oct 09, 2013 | 16.48 | 16.59 | 16.27 | 16.55 | 2,217,715,200 | +0.19(+1.17%) |
Oct 08, 2013 | 16.66 | 16.69 | 16.34 | 16.36 | 2,138,275,200 | -0.23(-1.40%) |
Oct 07, 2013 | 16.55 | 16.76 | 16.51 | 16.59 | 2,295,385,600 | +0.16(+0.98%) |
Oct 04, 2013 | 16.46 | 16.48 | 16.28 | 16.43 | 1,902,712,832 | -0.01(-0.08%) |
Oct 03, 2013 | 16.68 | 16.75 | 16.35 | 16.44 | 2,372,273,664 | -0.21(-1.26%) |
Oct 02, 2013 | 16.52 | 16.73 | 16.45 | 16.65 | 2,125,536,128 | +0.05(+0.33%) |
Oct 01, 2013 | 16.27 | 16.64 | 16.27 | 16.60 | 2,601,085,440 | +0.38(+2.35%) |
Sep 30, 2013 | 16.23 | 16.38 | 16.14 | 16.22 | 1,912,179,840 | -0.20(-1.24%) |
Sep 27, 2013 | 16.45 | 16.49 | 16.35 | 16.42 | 1,676,123,520 | -0.12(-0.71%) |
Sep 26, 2013 | 16.53 | 16.62 | 16.46 | 16.54 | 1,743,606,400 | +0.16(+0.97%) |
Sep 25, 2013 | 16.64 | 16.65 | 16.37 | 16.38 | 2,329,672,192 | -0.26(-1.55%) |
Sep 24, 2013 | 16.83 | 16.85 | 16.59 | 16.64 | 2,677,973,760 | -0.05(-0.31%) |
Sep 23, 2013 | 16.87 | 16.90 | 16.41 | 16.69 | 1,306,606,592 | +0.79(+4.97%) |
Sep 20, 2013 | 16.26 | 16.28 | 15.85 | 15.90 | 844,989,440 | -0.17(-1.04%) |
Sep 19, 2013 | 16.01 | 16.18 | 15.96 | 16.06 | 2,973,424,896 | +0.26(+1.64%) |
Sep 18, 2013 | 15.75 | 15.86 | 15.67 | 15.81 | 3,357,989,120 | +0.32(+2.06%) |
Sep 17, 2013 | 15.24 | 15.64 | 15.22 | 15.49 | 2,935,495,424 | +0.18(+1.15%) |
Sep 16, 2013 | 15.68 | 15.70 | 15.21 | 15.31 | 3,996,308,480 | -0.50(-3.18%) |
Sep 13, 2013 | 15.96 | 16.05 | 15.81 | 15.81 | 2,196,476,416 | -0.26(-1.65%) |
Sep 12, 2013 | 15.94 | 16.17 | 15.85 | 16.08 | 2,969,823,488 | +0.17(+1.06%) |
Sep 11, 2013 | 15.88 | 16.11 | 15.81 | 15.91 | 2,310,555,648 | -0.92(-5.44%) |
Sep 10, 2013 | 17.22 | 17.26 | 16.65 | 16.82 | 1,167,606,784 | -0.39(-2.28%) |
Sep 09, 2013 | 17.18 | 17.28 | 17.12 | 17.22 | 2,504,090,624 | +0.27(+1.60%) |
Sep 06, 2013 | 16.95 | 16.99 | 16.66 | 16.95 | 2,642,555,136 | +0.10(+0.60%) |
Sep 05, 2013 | 17.02 | 17.03 | 16.79 | 16.85 | 1,737,329,408 | -0.12(-0.69%) |
Sep 04, 2013 | 16.99 | 17.08 | 16.88 | 16.96 | 2,536,031,232 | +0.34(+2.07%) |