Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 17.31 | 17.35 | 17.20 | 17.23 | 1,883,545,984 | -0.25(-1.41%) |
Dec 31, 2013 | 17.26 | 17.48 | 17.26 | 17.48 | 1,790,442,752 | +0.20(+1.17%) |
Dec 30, 2013 | 17.36 | 17.45 | 17.20 | 17.27 | 2,035,594,112 | -0.17(-0.99%) |
Dec 27, 2013 | 17.56 | 17.58 | 17.43 | 17.45 | 1,812,915,200 | -0.12(-0.68%) |
Dec 26, 2013 | 17.70 | 17.74 | 17.55 | 17.57 | 1,637,338,368 | -0.12(-0.66%) |
Dec 24, 2013 | 17.75 | 17.81 | 17.63 | 17.68 | 1,344,770,304 | -0.08(-0.42%) |
Dec 23, 2013 | 17.69 | 17.78 | 17.53 | 17.76 | 4,023,411,968 | +0.66(+3.84%) |
Dec 20, 2013 | 16.99 | 17.18 | 16.97 | 17.10 | 3,502,591,744 | +0.14(+0.84%) |
Dec 19, 2013 | 17.12 | 17.13 | 16.94 | 16.96 | 2,570,751,744 | -0.20(-1.15%) |
Dec 18, 2013 | 17.12 | 17.18 | 16.78 | 17.16 | 246,567,936 | -0.13(-0.76%) |
Dec 17, 2013 | 17.31 | 17.43 | 17.24 | 17.29 | 1,845,163,136 | -0.08(-0.45%) |
Dec 16, 2013 | 17.29 | 17.53 | 17.29 | 17.37 | 2,268,048,640 | +0.10(+0.55%) |
Dec 13, 2013 | 17.53 | 17.53 | 17.25 | 17.27 | 2,671,180,800 | -0.19(-1.09%) |
Dec 12, 2013 | 17.51 | 17.61 | 17.44 | 17.46 | 2,105,101,184 | -0.03(-0.15%) |
Dec 11, 2013 | 17.66 | 17.79 | 17.43 | 17.49 | 2,887,050,496 | -0.13(-0.74%) |
Dec 10, 2013 | 17.56 | 17.69 | 17.48 | 17.62 | 2,233,351,168 | -0.03(-0.16%) |
Dec 09, 2013 | 17.47 | 17.74 | 17.47 | 17.64 | 2,572,234,752 | +0.20(+1.14%) |
Dec 06, 2013 | 17.62 | 17.65 | 17.43 | 17.44 | 2,763,721,984 | -0.25(-1.39%) |
Dec 05, 2013 | 17.84 | 17.92 | 17.64 | 17.69 | 3,592,211,712 | +0.09(+0.51%) |
Dec 04, 2013 | 17.61 | 17.73 | 17.47 | 17.60 | 3,032,244,736 | -0.04(-0.23%) |
Dec 03, 2013 | 17.39 | 17.64 | 17.37 | 17.64 | 3,619,403,264 | +0.47(+2.74%) |
Dec 02, 2013 | 17.38 | 17.58 | 17.16 | 17.17 | 3,792,575,488 | -0.15(-0.87%) |
Nov 29, 2013 | 17.12 | 17.39 | 17.06 | 17.32 | 2,553,245,696 | +0.31(+1.85%) |
Nov 27, 2013 | 16.71 | 17.01 | 16.62 | 17.01 | 2,916,983,552 | +0.39(+2.35%) |
Nov 26, 2013 | 16.33 | 16.70 | 16.32 | 16.62 | 3,221,439,488 | +0.30(+1.84%) |
Nov 25, 2013 | 16.23 | 16.38 | 16.23 | 16.31 | 1,840,421,376 | +0.12(+0.76%) |
Nov 22, 2013 | 16.18 | 16.26 | 16.15 | 16.19 | 1,795,588,992 | -0.04(-0.26%) |
Nov 21, 2013 | 16.12 | 16.24 | 16.00 | 16.23 | 2,102,988,800 | +0.19(+1.19%) |
Nov 20, 2013 | 16.17 | 16.21 | 16.02 | 16.04 | 1,556,347,904 | -0.14(-0.88%) |
Nov 19, 2013 | 16.17 | 16.30 | 16.13 | 16.18 | 1,676,912,256 | +0.03(+0.18%) |
Nov 18, 2013 | 16.35 | 16.42 | 16.14 | 16.16 | 1,965,884,800 | -0.20(-1.21%) |
Nov 15, 2013 | 16.40 | 16.48 | 16.34 | 16.35 | 2,551,582,464 | -0.10(-0.60%) |
Nov 14, 2013 | 16.29 | 16.49 | 16.26 | 16.45 | 2,266,655,232 | +0.23(+1.45%) |
Nov 13, 2013 | 16.14 | 16.27 | 16.10 | 16.22 | 1,582,865,280 | +0.02(+0.12%) |
Nov 12, 2013 | 16.13 | 16.32 | 16.10 | 16.20 | 1,639,495,808 | +0.03(+0.18%) |
Nov 11, 2013 | 16.20 | 16.25 | 16.02 | 16.17 | 1,825,499,776 | -0.05(-0.29%) |
Nov 08, 2013 | 16.03 | 16.23 | 15.97 | 16.22 | 2,241,755,904 | +0.25(+1.57%) |
Nov 07, 2013 | 16.18 | 16.30 | 15.96 | 15.96 | 2,107,752,960 | -0.26(-1.62%) |
Nov 06, 2013 | 16.33 | 16.35 | 16.14 | 16.23 | 1,792,779,904 | -0.05(-0.28%) |
Nov 05, 2013 | 16.25 | 16.38 | 16.20 | 16.27 | 2,140,989,568 | -0.04(-0.25%) |
Nov 04, 2013 | 16.14 | 16.31 | 16.07 | 16.31 | 1,974,807,936 | +0.21(+1.29%) |