Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.26 | 16.34 | 16.14 | 16.19 | 2,225,620,736 | -0.07(-0.42%) |
Oct 30, 2013 | 16.09 | 16.34 | 16.01 | 16.26 | 2,859,064,576 | +0.25(+1.59%) |
Oct 29, 2013 | 16.61 | 16.70 | 15.93 | 16.00 | 837,728,768 | -0.41(-2.49%) |
Oct 28, 2013 | 16.38 | 16.44 | 16.20 | 16.41 | 148,589,056 | +0.12(+0.75%) |
Oct 25, 2013 | 16.45 | 16.51 | 16.26 | 16.29 | 2,726,901,248 | -0.18(-1.12%) |
Oct 24, 2013 | 16.26 | 16.49 | 16.18 | 16.47 | 3,106,099,712 | +0.22(+1.32%) |
Oct 23, 2013 | 16.07 | 16.28 | 16.07 | 16.26 | 2,532,600,576 | +0.16(+0.98%) |
Oct 22, 2013 | 16.30 | 16.37 | 15.73 | 16.10 | 16,380,416 | -0.05(-0.29%) |
Oct 21, 2013 | 15.85 | 16.24 | 15.84 | 16.15 | 3,213,806,080 | +0.39(+2.45%) |
Oct 18, 2013 | 15.67 | 15.77 | 15.66 | 15.76 | 2,345,465,344 | +0.14(+0.87%) |
Oct 17, 2013 | 15.48 | 15.63 | 15.47 | 15.62 | 2,047,187,712 | +0.11(+0.68%) |
Oct 16, 2013 | 15.51 | 15.56 | 15.46 | 15.52 | 2,027,070,464 | +0.08(+0.49%) |
Oct 15, 2013 | 15.41 | 15.55 | 15.35 | 15.44 | 2,583,865,600 | +0.08(+0.53%) |
Oct 14, 2013 | 15.17 | 15.41 | 15.15 | 15.36 | 2,114,230,144 | +0.10(+0.66%) |
Oct 11, 2013 | 15.08 | 15.29 | 15.02 | 15.26 | 2,161,381,376 | +0.10(+0.65%) |
Oct 10, 2013 | 15.22 | 15.25 | 15.08 | 15.16 | 2,249,083,392 | +0.09(+0.63%) |
Oct 09, 2013 | 15.01 | 15.11 | 14.81 | 15.07 | 2,435,744,000 | +0.18(+1.17%) |
Oct 08, 2013 | 15.17 | 15.19 | 14.88 | 14.89 | 2,348,493,824 | -0.21(-1.40%) |
Oct 07, 2013 | 15.07 | 15.26 | 15.03 | 15.10 | 2,521,050,368 | +0.15(+0.98%) |
Oct 04, 2013 | 14.98 | 15.01 | 14.82 | 14.96 | 2,089,772,928 | -0.01(-0.08%) |
Oct 03, 2013 | 15.19 | 15.25 | 14.89 | 14.97 | 2,605,497,344 | -0.19(-1.26%) |
Oct 02, 2013 | 15.04 | 15.23 | 14.98 | 15.16 | 2,334,502,400 | +0.05(+0.33%) |
Oct 01, 2013 | 14.82 | 15.15 | 14.81 | 15.11 | 2,856,804,352 | +0.35(+2.35%) |
Sep 30, 2013 | 14.78 | 14.92 | 14.69 | 14.76 | 2,100,170,624 | -0.19(-1.24%) |
Sep 27, 2013 | 14.98 | 15.01 | 14.89 | 14.95 | 1,840,907,008 | -0.11(-0.71%) |
Sep 26, 2013 | 15.05 | 15.13 | 14.99 | 15.06 | 1,915,024,384 | +0.15(+0.97%) |
Sep 25, 2013 | 15.15 | 15.16 | 14.91 | 14.91 | 2,558,707,712 | -0.23(-1.55%) |
Sep 24, 2013 | 15.33 | 15.34 | 15.11 | 15.15 | 2,941,251,328 | -0.05(-0.31%) |
Sep 23, 2013 | 15.36 | 15.39 | 14.95 | 15.19 | 1,857,310,208 | +0.72(+4.97%) |
Sep 20, 2013 | 14.80 | 14.82 | 14.43 | 14.47 | 1,350,310,400 | -0.15(-1.04%) |
Sep 19, 2013 | 14.58 | 14.74 | 14.53 | 14.63 | 3,265,748,992 | +0.24(+1.64%) |
Sep 18, 2013 | 14.34 | 14.44 | 14.27 | 14.39 | 3,688,120,576 | +0.29(+2.06%) |
Sep 17, 2013 | 13.87 | 14.24 | 13.86 | 14.10 | 3,224,090,624 | +0.16(+1.16%) |
Sep 16, 2013 | 14.28 | 14.30 | 13.85 | 13.94 | 94,227,456 | -0.46(-3.18%) |
Sep 13, 2013 | 14.53 | 14.61 | 14.39 | 14.40 | 2,412,417,024 | -0.24(-1.65%) |
Sep 12, 2013 | 14.51 | 14.72 | 14.43 | 14.64 | 3,261,793,536 | +0.15(+1.06%) |
Sep 11, 2013 | 14.46 | 14.67 | 14.39 | 14.48 | 2,959,960,064 | -0.83(-5.44%) |
Sep 10, 2013 | 15.68 | 15.71 | 15.16 | 15.32 | 1,704,645,120 | -0.36(-2.28%) |
Sep 09, 2013 | 15.64 | 15.73 | 15.59 | 15.68 | 2,750,273,536 | +0.25(+1.60%) |
Sep 06, 2013 | 15.44 | 15.46 | 15.17 | 15.43 | 2,902,350,592 | +0.09(+0.60%) |
Sep 05, 2013 | 15.49 | 15.51 | 15.29 | 15.34 | 1,908,130,304 | -0.11(-0.69%) |
Sep 04, 2013 | 15.47 | 15.55 | 15.37 | 15.44 | 2,785,354,240 | +0.31(+2.07%) |
Sep 03, 2013 | 15.27 | 15.50 | 15.09 | 15.13 | 2,679,569,408 | +0.04(+0.28%) |
Aug 30, 2013 | 15.24 | 15.27 | 15.07 | 15.09 | 2,198,180,096 | -0.14(-0.91%) |
Aug 29, 2013 | 15.23 | 15.38 | 15.21 | 15.23 | 1,934,689,536 | +0.02(+0.16%) |
Aug 28, 2013 | 15.05 | 15.35 | 15.05 | 15.20 | 2,483,234,304 | +0.07(+0.47%) |
Aug 27, 2013 | 15.42 | 15.56 | 15.06 | 15.13 | 3,424,358,912 | -0.45(-2.86%) |
Aug 26, 2013 | 15.51 | 15.80 | 15.50 | 15.58 | 2,671,793,664 | +0.06(+0.39%) |
Aug 23, 2013 | 15.59 | 15.59 | 15.46 | 15.52 | 1,798,050,560 | -0.06(-0.39%) |
Aug 22, 2013 | 15.64 | 15.66 | 15.43 | 15.58 | 1,971,420,416 | +0.02(+0.12%) |
Aug 21, 2013 | 15.60 | 15.71 | 15.52 | 15.56 | 2,711,463,168 | +0.04(+0.26%) |
Aug 20, 2013 | 15.78 | 15.81 | 15.51 | 15.52 | 2,895,592,192 | -0.21(-1.31%) |
Aug 19, 2013 | 15.62 | 15.91 | 15.61 | 15.72 | 4,121,273,856 | +0.17(+1.08%) |
Aug 16, 2013 | 15.49 | 15.58 | 15.45 | 15.56 | 2,924,795,904 | +0.14(+0.89%) |
Aug 15, 2013 | 15.37 | 15.56 | 15.15 | 15.42 | 3,958,008,064 | -0.02(-0.12%) |
Aug 14, 2013 | 15.42 | 15.62 | 15.28 | 15.44 | 1,811,017,728 | +0.28(+1.82%) |
Aug 13, 2013 | 14.58 | 15.32 | 14.49 | 15.16 | 2,824,699,904 | +0.69(+4.75%) |
Aug 12, 2013 | 14.15 | 14.51 | 14.14 | 14.47 | 2,941,974,784 | +0.40(+2.84%) |
Aug 09, 2013 | 14.20 | 14.26 | 14.05 | 14.07 | 2,154,328,832 | -0.20(-1.42%) |
Aug 08, 2013 | 14.37 | 14.37 | 14.18 | 14.28 | 2,064,818,560 | -0.03(-0.20%) |
Aug 07, 2013 | 14.27 | 14.37 | 14.21 | 14.31 | 2,428,526,848 | -0.01(-0.06%) |
Aug 06, 2013 | 14.40 | 14.52 | 14.22 | 14.31 | 2,721,060,608 | -0.13(-0.89%) |
Aug 05, 2013 | 14.30 | 14.48 | 14.22 | 14.44 | 2,591,028,224 | +0.21(+1.49%) |
Aug 02, 2013 | 14.09 | 14.24 | 14.05 | 14.23 | 2,232,898,048 | +0.18(+1.28%) |