Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2013 | 16.27 | 16.64 | 16.27 | 16.60 | 2,601,081,600 | +0.38(+2.35%) |
Sep 30, 2013 | 16.23 | 16.38 | 16.14 | 16.22 | 1,912,176,896 | -0.20(-1.24%) |
Sep 27, 2013 | 16.45 | 16.49 | 16.35 | 16.42 | 1,676,120,960 | -0.12(-0.71%) |
Sep 26, 2013 | 16.53 | 16.62 | 16.46 | 16.54 | 1,743,603,712 | +0.16(+0.97%) |
Sep 25, 2013 | 16.64 | 16.65 | 16.37 | 16.38 | 2,329,668,608 | -0.26(-1.55%) |
Sep 24, 2013 | 16.83 | 16.85 | 16.59 | 16.64 | 2,677,969,664 | -0.05(-0.31%) |
Sep 23, 2013 | 16.87 | 16.90 | 16.41 | 16.69 | 1,306,597,888 | +0.79(+4.97%) |
Sep 20, 2013 | 16.26 | 16.28 | 15.85 | 15.90 | 844,981,760 | -0.17(-1.04%) |
Sep 19, 2013 | 16.01 | 16.18 | 15.96 | 16.06 | 2,973,420,288 | +0.26(+1.64%) |
Sep 18, 2013 | 15.75 | 15.86 | 15.67 | 15.81 | 3,357,984,000 | +0.32(+2.06%) |
Sep 17, 2013 | 15.24 | 15.64 | 15.22 | 15.49 | 2,935,490,816 | +0.18(+1.16%) |
Sep 16, 2013 | 15.68 | 15.70 | 15.21 | 15.31 | 3,996,302,336 | -0.50(-3.18%) |
Sep 13, 2013 | 15.96 | 16.05 | 15.81 | 15.81 | 2,196,473,088 | -0.27(-1.65%) |
Sep 12, 2013 | 15.94 | 16.17 | 15.85 | 16.08 | 2,969,818,880 | +0.17(+1.06%) |
Sep 11, 2013 | 15.88 | 16.11 | 15.81 | 15.91 | 2,310,545,920 | -0.92(-5.44%) |
Sep 10, 2013 | 17.22 | 17.26 | 16.65 | 16.82 | 1,167,598,592 | -0.39(-2.28%) |
Sep 09, 2013 | 17.18 | 17.28 | 17.12 | 17.22 | 2,504,086,784 | +0.27(+1.60%) |
Sep 06, 2013 | 16.95 | 16.99 | 16.66 | 16.95 | 2,642,551,040 | +0.10(+0.60%) |
Sep 05, 2013 | 17.02 | 17.03 | 16.79 | 16.85 | 1,737,326,720 | -0.12(-0.69%) |
Sep 04, 2013 | 16.99 | 17.08 | 16.88 | 16.96 | 2,536,027,392 | +0.34(+2.07%) |
Sep 03, 2013 | 16.77 | 17.03 | 16.58 | 16.62 | 2,439,711,488 | +0.05(+0.28%) |
Aug 30, 2013 | 16.73 | 16.77 | 16.55 | 16.57 | 2,001,413,248 | -0.15(-0.91%) |
Aug 29, 2013 | 16.72 | 16.89 | 16.70 | 16.72 | 1,761,508,608 | +0.03(+0.16%) |
Aug 28, 2013 | 16.53 | 16.86 | 16.53 | 16.70 | 2,260,951,040 | +0.08(+0.47%) |
Aug 27, 2013 | 16.94 | 17.09 | 16.54 | 16.62 | 3,117,832,192 | -0.49(-2.86%) |
Aug 26, 2013 | 17.03 | 17.35 | 17.02 | 17.11 | 2,432,632,064 | +0.07(+0.39%) |
Aug 23, 2013 | 17.12 | 17.12 | 16.98 | 17.04 | 1,637,100,672 | -0.07(-0.39%) |
Aug 22, 2013 | 17.18 | 17.20 | 16.95 | 17.11 | 1,794,951,552 | +0.02(+0.12%) |
Aug 21, 2013 | 17.13 | 17.25 | 17.05 | 17.09 | 2,468,750,592 | +0.04(+0.26%) |
Aug 20, 2013 | 17.34 | 17.37 | 17.03 | 17.04 | 2,636,397,312 | -0.23(-1.31%) |
Aug 19, 2013 | 17.15 | 17.47 | 17.14 | 17.27 | 3,752,364,032 | +0.18(+1.08%) |
Aug 16, 2013 | 17.01 | 17.11 | 16.97 | 17.09 | 2,662,987,008 | +0.15(+0.89%) |
Aug 15, 2013 | 16.88 | 17.09 | 16.64 | 16.94 | 3,603,712,512 | -0.02(-0.12%) |
Aug 14, 2013 | 16.93 | 17.15 | 16.78 | 16.96 | 1,264,449,536 | +0.30(+1.82%) |
Aug 13, 2013 | 16.02 | 16.82 | 15.92 | 16.65 | 2,187,393,024 | +0.76(+4.75%) |
Aug 12, 2013 | 15.54 | 15.94 | 15.53 | 15.90 | 2,678,628,096 | +0.44(+2.84%) |
Aug 09, 2013 | 15.60 | 15.66 | 15.43 | 15.46 | 1,961,487,232 | -0.22(-1.42%) |
Aug 08, 2013 | 15.78 | 15.79 | 15.58 | 15.68 | 1,879,989,376 | -0.13(-0.83%) |
Aug 07, 2013 | 15.77 | 15.88 | 15.70 | 15.81 | 2,197,152,000 | -0.01(-0.06%) |
Aug 06, 2013 | 15.92 | 16.05 | 15.72 | 15.82 | 2,461,815,040 | -0.14(-0.89%) |
Aug 05, 2013 | 15.80 | 16.01 | 15.72 | 15.96 | 2,344,171,264 | +0.23(+1.49%) |
Aug 02, 2013 | 15.57 | 15.74 | 15.53 | 15.73 | 2,020,161,536 | +0.20(+1.28%) |