Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.90 | 16.95 | 16.79 | 16.82 | 1,345,658,880 | -0.00(-0.02%) |
Mar 28, 2014 | 16.87 | 16.89 | 16.74 | 16.82 | 1,600,118,656 | -0.02(-0.11%) |
Mar 27, 2014 | 16.92 | 16.97 | 16.77 | 16.84 | 1,771,389,184 | -0.07(-0.43%) |
Mar 26, 2014 | 17.13 | 17.20 | 16.89 | 16.91 | 2,391,577,600 | -0.16(-0.96%) |
Mar 25, 2014 | 16.97 | 17.10 | 16.91 | 17.08 | 2,252,161,792 | +0.18(+1.08%) |
Mar 24, 2014 | 16.87 | 16.94 | 16.77 | 16.90 | 2,837,814,784 | +0.20(+1.19%) |
Mar 21, 2014 | 16.67 | 16.73 | 16.49 | 16.70 | 2,984,177,664 | +0.13(+0.79%) |
Mar 20, 2014 | 16.60 | 16.69 | 16.52 | 16.57 | 1,662,622,208 | -0.08(-0.48%) |
Mar 19, 2014 | 16.68 | 16.80 | 16.58 | 16.65 | 1,793,124,736 | -0.00(-0.03%) |
Mar 18, 2014 | 16.48 | 16.67 | 16.46 | 16.65 | 1,672,585,344 | +0.15(+0.88%) |
Mar 17, 2014 | 16.54 | 16.61 | 16.48 | 16.51 | 1,591,987,456 | +0.06(+0.39%) |
Mar 14, 2014 | 16.57 | 16.64 | 16.39 | 16.44 | 1,892,397,824 | -0.19(-1.12%) |
Mar 13, 2014 | 16.84 | 16.91 | 16.58 | 16.63 | 2,056,296,576 | -0.19(-1.11%) |
Mar 12, 2014 | 16.75 | 16.84 | 16.67 | 16.82 | 1,590,244,992 | +0.02(+0.10%) |
Mar 11, 2014 | 16.78 | 16.88 | 16.69 | 16.80 | 2,227,678,720 | +0.16(+0.97%) |
Mar 10, 2014 | 16.56 | 16.71 | 16.56 | 16.64 | 1,424,760,192 | +0.02(+0.09%) |
Mar 07, 2014 | 16.64 | 16.67 | 16.48 | 16.62 | 1,761,001,728 | -0.01(-0.06%) |
Mar 06, 2014 | 16.70 | 16.75 | 16.55 | 16.63 | 1,479,847,296 | -0.05(-0.30%) |
Mar 05, 2014 | 16.64 | 16.76 | 16.58 | 16.68 | 1,596,120,064 | +0.04(+0.21%) |
Mar 04, 2014 | 16.64 | 16.69 | 16.54 | 16.65 | 2,067,443,584 | +0.11(+0.66%) |
Mar 03, 2014 | 16.40 | 16.63 | 16.38 | 16.54 | 1,905,019,136 | +0.05(+0.29%) |
Feb 28, 2014 | 16.58 | 16.69 | 16.36 | 16.49 | 2,967,602,432 | -0.04(-0.27%) |
Feb 27, 2014 | 16.20 | 16.57 | 16.17 | 16.54 | 2,408,443,136 | +0.32(+1.99%) |
Feb 26, 2014 | 16.41 | 16.45 | 16.16 | 16.21 | 2,203,687,168 | -0.15(-0.90%) |
Feb 25, 2014 | 16.59 | 16.59 | 16.33 | 16.36 | 1,850,535,168 | -0.17(-1.04%) |
Feb 24, 2014 | 16.39 | 16.61 | 16.37 | 16.53 | 2,304,948,224 | +0.07(+0.44%) |
Feb 21, 2014 | 16.70 | 16.75 | 16.44 | 16.46 | 2,224,171,776 | -0.18(-1.11%) |
Feb 20, 2014 | 16.70 | 16.83 | 16.58 | 16.64 | 2,440,164,096 | -0.19(-1.16%) |
Feb 19, 2014 | 17.07 | 17.14 | 16.74 | 16.84 | 2,503,270,912 | -0.27(-1.58%) |
Feb 18, 2014 | 17.11 | 17.27 | 17.10 | 17.11 | 2,076,312,064 | +0.06(+0.37%) |
Feb 14, 2014 | 17.00 | 17.11 | 16.96 | 17.05 | 2,177,416,960 | -0.01(-0.08%) |
Feb 13, 2014 | 16.75 | 17.07 | 16.74 | 17.06 | 2,452,450,560 | +0.27(+1.59%) |
Feb 12, 2014 | 16.83 | 16.91 | 16.71 | 16.79 | 2,458,057,472 | -0.00(-0.01%) |
Feb 11, 2014 | 16.63 | 16.85 | 16.59 | 16.79 | 2,251,871,488 | +0.22(+1.32%) |
Feb 10, 2014 | 16.25 | 16.67 | 16.23 | 16.58 | 2,756,904,192 | +0.29(+1.79%) |
Feb 07, 2014 | 16.34 | 16.39 | 16.21 | 16.28 | 2,954,132,224 | +0.22(+1.40%) |
Feb 06, 2014 | 15.98 | 16.09 | 15.91 | 16.06 | 2,056,475,264 | +0.09(+0.58%) |
Feb 05, 2014 | 15.78 | 16.05 | 15.77 | 15.97 | 2,635,247,360 | +0.12(+0.75%) |
Feb 04, 2014 | 15.76 | 15.87 | 15.66 | 15.85 | 3,023,188,480 | +0.23(+1.45%) |
Feb 03, 2014 | 15.66 | 15.82 | 15.55 | 15.62 | 3,222,091,520 | +0.03(+0.19%) |
Jan 31, 2014 | 15.42 | 15.62 | 15.37 | 15.59 | 3,730,394,368 | +0.03(+0.16%) |
Jan 30, 2014 | 15.65 | 15.78 | 15.47 | 15.57 | 1,150,587,904 | -0.03(-0.19%) |
Jan 29, 2014 | 15.70 | 15.80 | 15.53 | 15.60 | 4,035,479,552 | -0.18(-1.14%) |
Jan 28, 2014 | 15.85 | 16.04 | 15.64 | 15.78 | 4,256,766,464 | -1.37(-7.99%) |
Jan 27, 2014 | 17.13 | 17.28 | 17.00 | 17.15 | 158,408,704 | +0.14(+0.81%) |
Jan 24, 2014 | 17.26 | 17.31 | 16.97 | 17.01 | 3,445,938,944 | -0.31(-1.82%) |
Jan 23, 2014 | 17.13 | 17.33 | 16.97 | 17.32 | 3,236,338,944 | +0.15(+0.85%) |
Jan 22, 2014 | 17.16 | 17.36 | 17.06 | 17.18 | 3,049,705,728 | +0.08(+0.44%) |
Jan 21, 2014 | 16.85 | 17.13 | 16.83 | 17.10 | 2,636,708,096 | +0.26(+1.55%) |
Jan 17, 2014 | 17.18 | 17.20 | 16.82 | 16.84 | 3,424,949,504 | -0.42(-2.45%) |
Jan 16, 2014 | 17.28 | 17.35 | 17.18 | 17.26 | 1,840,151,680 | -0.10(-0.56%) |
Jan 15, 2014 | 17.24 | 17.45 | 17.18 | 17.36 | 3,143,235,584 | +0.34(+2.01%) |
Jan 14, 2014 | 16.77 | 17.03 | 16.75 | 17.02 | 2,669,090,816 | +0.33(+1.99%) |
Jan 13, 2014 | 16.51 | 16.90 | 16.51 | 16.69 | 3,037,728,000 | +0.09(+0.52%) |
Jan 10, 2014 | 16.82 | 16.85 | 16.54 | 16.60 | 2,447,692,800 | -0.11(-0.67%) |
Jan 09, 2014 | 17.03 | 17.03 | 16.68 | 16.71 | 2,240,407,552 | -0.22(-1.28%) |
Jan 08, 2014 | 16.78 | 16.99 | 16.78 | 16.93 | 2,074,920,832 | +0.11(+0.63%) |
Jan 07, 2014 | 16.96 | 17.01 | 16.76 | 16.82 | 2,545,874,944 | -0.12(-0.72%) |
Jan 06, 2014 | 16.74 | 17.03 | 16.62 | 16.94 | 3,311,554,048 | +0.09(+0.55%) |
Jan 03, 2014 | 17.22 | 17.25 | 16.83 | 16.85 | 3,149,887,488 | -0.38(-2.20%) |