Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 16.60 | 16.72 | 16.38 | 16.51 | 2,963,582,976 | -0.04(-0.27%) |
Feb 27, 2014 | 16.23 | 16.59 | 16.19 | 16.56 | 2,405,180,928 | +0.32(+1.99%) |
Feb 26, 2014 | 16.43 | 16.47 | 16.18 | 16.23 | 2,200,702,208 | -0.15(-0.90%) |
Feb 25, 2014 | 16.61 | 16.62 | 16.35 | 16.38 | 1,848,028,544 | -0.17(-1.04%) |
Feb 24, 2014 | 16.42 | 16.63 | 16.39 | 16.55 | 2,301,826,304 | +0.07(+0.44%) |
Feb 21, 2014 | 16.72 | 16.77 | 16.46 | 16.48 | 2,221,158,912 | -0.19(-1.11%) |
Feb 20, 2014 | 16.72 | 16.85 | 16.60 | 16.67 | 2,436,858,880 | -0.20(-1.16%) |
Feb 19, 2014 | 17.09 | 17.16 | 16.77 | 16.86 | 2,499,880,192 | -0.27(-1.58%) |
Feb 18, 2014 | 17.13 | 17.30 | 17.12 | 17.13 | 2,073,499,648 | +0.06(+0.37%) |
Feb 14, 2014 | 17.02 | 17.13 | 16.98 | 17.07 | 2,174,467,584 | -0.01(-0.08%) |
Feb 13, 2014 | 16.78 | 17.10 | 16.76 | 17.08 | 2,449,128,704 | +0.27(+1.59%) |
Feb 12, 2014 | 16.85 | 16.93 | 16.73 | 16.82 | 2,454,727,936 | -0.00(-0.01%) |
Feb 11, 2014 | 16.65 | 16.87 | 16.61 | 16.82 | 2,248,821,504 | +0.22(+1.32%) |
Feb 10, 2014 | 16.27 | 16.69 | 16.25 | 16.60 | 2,753,169,920 | +0.29(+1.79%) |
Feb 07, 2014 | 16.36 | 16.41 | 16.23 | 16.31 | 2,950,130,688 | +0.22(+1.40%) |
Feb 06, 2014 | 16.00 | 16.11 | 15.93 | 16.08 | 2,053,689,856 | +0.09(+0.58%) |
Feb 05, 2014 | 15.80 | 16.07 | 15.79 | 15.99 | 2,631,677,952 | +0.12(+0.75%) |
Feb 04, 2014 | 15.78 | 15.89 | 15.68 | 15.87 | 3,019,093,504 | +0.23(+1.45%) |
Feb 03, 2014 | 15.68 | 15.84 | 15.57 | 15.64 | 3,217,726,976 | +0.03(+0.19%) |
Jan 31, 2014 | 15.45 | 15.64 | 15.39 | 15.61 | 3,725,341,440 | +0.03(+0.16%) |
Jan 30, 2014 | 15.68 | 15.80 | 15.49 | 15.59 | 1,143,211,520 | -0.03(-0.19%) |
Jan 29, 2014 | 15.72 | 15.83 | 15.55 | 15.62 | 4,030,013,184 | -0.18(-1.13%) |
Jan 28, 2014 | 15.87 | 16.06 | 15.66 | 15.80 | 4,245,182,464 | -1.37(-7.99%) |
Jan 27, 2014 | 17.16 | 17.31 | 17.02 | 17.17 | 152,376,320 | +0.14(+0.81%) |
Jan 24, 2014 | 17.28 | 17.33 | 16.99 | 17.03 | 3,441,271,296 | -0.32(-1.82%) |
Jan 23, 2014 | 17.15 | 17.36 | 16.99 | 17.35 | 3,231,955,200 | +0.15(+0.85%) |
Jan 22, 2014 | 17.18 | 17.38 | 17.09 | 17.20 | 3,045,574,912 | +0.08(+0.44%) |
Jan 21, 2014 | 16.87 | 17.16 | 16.86 | 17.13 | 2,633,136,384 | +0.26(+1.55%) |
Jan 17, 2014 | 17.20 | 17.22 | 16.84 | 16.86 | 3,420,310,272 | -0.42(-2.45%) |
Jan 16, 2014 | 17.31 | 17.37 | 17.21 | 17.29 | 1,837,659,136 | -0.10(-0.56%) |
Jan 15, 2014 | 17.27 | 17.47 | 17.21 | 17.38 | 3,138,978,048 | +0.34(+2.01%) |
Jan 14, 2014 | 16.79 | 17.05 | 16.77 | 17.04 | 2,665,475,328 | +0.33(+1.99%) |
Jan 13, 2014 | 16.53 | 16.92 | 16.53 | 16.71 | 3,033,613,312 | +0.09(+0.52%) |
Jan 10, 2014 | 16.84 | 16.87 | 16.57 | 16.62 | 2,444,377,344 | -0.11(-0.67%) |
Jan 09, 2014 | 17.06 | 17.06 | 16.70 | 16.73 | 2,237,372,672 | -0.22(-1.28%) |
Jan 08, 2014 | 16.81 | 17.02 | 16.80 | 16.95 | 2,072,110,208 | +0.11(+0.63%) |
Jan 07, 2014 | 16.98 | 17.03 | 16.78 | 16.84 | 2,542,426,368 | -0.12(-0.71%) |
Jan 06, 2014 | 16.76 | 17.06 | 16.64 | 16.97 | 3,307,068,416 | +0.09(+0.55%) |
Jan 03, 2014 | 17.24 | 17.27 | 16.86 | 16.87 | 3,145,620,736 | -0.38(-2.20%) |
Jan 02, 2014 | 17.33 | 17.37 | 17.22 | 17.25 | 1,880,994,560 | -0.25(-1.41%) |
Dec 31, 2013 | 17.29 | 17.51 | 17.28 | 17.50 | 1,788,017,536 | +0.20(+1.17%) |
Dec 30, 2013 | 17.39 | 17.47 | 17.23 | 17.30 | 2,032,836,864 | -0.17(-0.99%) |
Dec 27, 2013 | 17.59 | 17.60 | 17.45 | 17.47 | 1,810,459,520 | -0.12(-0.68%) |
Dec 26, 2013 | 17.72 | 17.76 | 17.57 | 17.59 | 1,635,120,512 | -0.12(-0.66%) |
Dec 24, 2013 | 17.78 | 17.84 | 17.66 | 17.71 | 1,342,948,864 | -0.08(-0.42%) |
Dec 23, 2013 | 17.72 | 17.80 | 17.55 | 17.78 | 4,017,961,984 | +0.66(+3.84%) |
Dec 20, 2013 | 17.01 | 17.21 | 16.99 | 17.12 | 3,497,847,296 | +0.14(+0.84%) |
Dec 19, 2013 | 17.14 | 17.16 | 16.96 | 16.98 | 2,567,269,376 | -0.20(-1.15%) |
Dec 18, 2013 | 17.15 | 17.20 | 16.81 | 17.18 | 240,416,256 | -0.13(-0.76%) |
Dec 17, 2013 | 17.34 | 17.45 | 17.26 | 17.31 | 1,842,663,680 | -0.08(-0.45%) |
Dec 16, 2013 | 17.31 | 17.55 | 17.31 | 17.39 | 2,264,976,384 | +0.10(+0.55%) |
Dec 13, 2013 | 17.56 | 17.56 | 17.27 | 17.29 | 2,667,562,752 | -0.19(-1.09%) |
Dec 12, 2013 | 17.53 | 17.63 | 17.47 | 17.48 | 2,102,249,728 | -0.03(-0.15%) |
Dec 11, 2013 | 17.69 | 17.81 | 17.46 | 17.51 | 2,883,139,840 | -0.13(-0.74%) |
Dec 10, 2013 | 17.58 | 17.71 | 17.50 | 17.64 | 2,230,326,016 | -0.03(-0.16%) |
Dec 09, 2013 | 17.50 | 17.77 | 17.50 | 17.67 | 2,568,750,592 | +0.20(+1.14%) |
Dec 06, 2013 | 17.65 | 17.68 | 17.45 | 17.47 | 2,759,978,240 | -0.25(-1.39%) |
Dec 05, 2013 | 17.86 | 17.94 | 17.67 | 17.71 | 3,587,345,920 | +0.09(+0.51%) |
Dec 04, 2013 | 17.64 | 17.75 | 17.49 | 17.62 | 3,028,137,472 | -0.04(-0.23%) |
Dec 03, 2013 | 17.41 | 17.67 | 17.39 | 17.66 | 3,614,500,608 | +0.47(+2.74%) |