Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 15.50 | 15.53 | 15.41 | 15.53 | 1,516,320,128 | +0.14(+0.92%) |
Jul 31, 2013 | 15.47 | 15.55 | 15.28 | 15.39 | 2,374,328,320 | -0.03(-0.17%) |
Jul 30, 2013 | 15.30 | 15.55 | 15.28 | 15.42 | 2,274,819,840 | +0.19(+1.23%) |
Jul 29, 2013 | 14.99 | 15.30 | 14.97 | 15.23 | 1,823,676,544 | +0.23(+1.54%) |
Jul 26, 2013 | 14.80 | 15.00 | 14.77 | 15.00 | 1,471,485,824 | +0.08(+0.57%) |
Jul 25, 2013 | 14.99 | 15.01 | 14.82 | 14.91 | 1,687,197,184 | -0.07(-0.46%) |
Jul 24, 2013 | 14.93 | 15.12 | 14.80 | 14.98 | 56,849,408 | +0.73(+5.14%) |
Jul 23, 2013 | 14.49 | 14.52 | 14.24 | 14.25 | 2,715,732,224 | -0.25(-1.72%) |
Jul 22, 2013 | 14.60 | 14.61 | 14.47 | 14.50 | 1,527,683,072 | +0.05(+0.32%) |
Jul 19, 2013 | 14.73 | 14.76 | 14.43 | 14.45 | 1,975,594,624 | -0.23(-1.58%) |
Jul 18, 2013 | 14.74 | 14.79 | 14.64 | 14.68 | 1,609,159,040 | +0.05(+0.34%) |
Jul 17, 2013 | 14.61 | 14.70 | 14.56 | 14.63 | 1,462,942,976 | +0.00(+0.03%) |
Jul 16, 2013 | 14.50 | 14.65 | 14.42 | 14.63 | 1,591,949,824 | +0.09(+0.65%) |
Jul 15, 2013 | 14.45 | 14.67 | 14.45 | 14.54 | 1,778,533,376 | +0.03(+0.22%) |
Jul 12, 2013 | 14.54 | 14.62 | 14.40 | 14.50 | 2,055,300,224 | -0.03(-0.18%) |
Jul 11, 2013 | 14.38 | 14.56 | 14.32 | 14.53 | 2,398,845,184 | +0.22(+1.56%) |
Jul 10, 2013 | 14.27 | 14.45 | 14.22 | 14.31 | 2,068,845,184 | -0.06(-0.38%) |
Jul 09, 2013 | 14.06 | 14.40 | 13.96 | 14.36 | 2,592,139,264 | +0.25(+1.76%) |
Jul 08, 2013 | 14.29 | 14.32 | 13.96 | 14.11 | 2,191,861,760 | -0.08(-0.57%) |
Jul 05, 2013 | 14.30 | 14.39 | 14.12 | 14.19 | 2,014,582,912 | -0.12(-0.80%) |
Jul 03, 2013 | 14.31 | 14.38 | 14.20 | 14.31 | 1,771,266,816 | +0.08(+0.55%) |
Jul 02, 2013 | 13.94 | 14.34 | 13.92 | 14.23 | 3,454,367,744 | +0.32(+2.27%) |