Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.18 | 15.47 | 15.16 | 15.21 | 23,865,542 | +0.06(+0.39%) |
Jul 30, 2013 | 15.36 | 15.38 | 15.06 | 15.16 | 18,108,598 | -0.12(-0.78%) |
Jul 29, 2013 | 15.34 | 15.39 | 15.22 | 15.27 | 11,730,595 | -0.10(-0.65%) |
Jul 26, 2013 | 15.25 | 15.39 | 15.18 | 15.38 | 16,604,420 | +0.02(+0.12%) |
Jul 25, 2013 | 15.39 | 15.40 | 15.21 | 15.36 | 20,061,860 | -0.06(-0.41%) |
Jul 24, 2013 | 15.59 | 15.67 | 15.40 | 15.42 | 17,940,692 | -0.09(-0.57%) |
Jul 23, 2013 | 15.56 | 15.64 | 15.47 | 15.51 | 16,690,823 | +0.03(+0.16%) |
Jul 22, 2013 | 15.40 | 15.52 | 15.32 | 15.48 | 23,610,500 | +0.20(+1.29%) |
Jul 19, 2013 | 15.32 | 15.34 | 15.06 | 15.28 | 19,729,432 | -0.06(-0.41%) |
Jul 18, 2013 | 15.10 | 15.38 | 15.00 | 15.35 | 28,677,198 | +0.32(+2.12%) |
Jul 17, 2013 | 15.15 | 15.19 | 14.92 | 15.03 | 19,306,660 | -0.07(-0.49%) |
Jul 16, 2013 | 15.26 | 15.37 | 15.09 | 15.10 | 18,365,484 | -0.15(-0.99%) |
Jul 15, 2013 | 15.33 | 15.42 | 15.24 | 15.25 | 21,056,276 | -0.17(-1.10%) |
Jul 12, 2013 | 15.28 | 15.42 | 15.16 | 15.42 | 19,557,336 | +0.16(+1.07%) |
Jul 11, 2013 | 15.46 | 15.48 | 15.09 | 15.26 | 25,732,130 | -0.02(-0.10%) |
Jul 10, 2013 | 15.28 | 15.40 | 15.21 | 15.27 | 20,381,788 | -0.05(-0.35%) |
Jul 09, 2013 | 15.24 | 15.35 | 15.07 | 15.33 | 24,008,164 | +0.23(+1.52%) |
Jul 08, 2013 | 15.03 | 15.10 | 14.94 | 15.10 | 16,598,647 | +0.17(+1.12%) |
Jul 05, 2013 | 14.69 | 14.95 | 14.69 | 14.93 | 18,358,564 | +0.39(+2.70%) |
Jul 03, 2013 | 14.50 | 14.59 | 14.46 | 14.54 | 10,302,597 | -0.09(-0.64%) |
Jul 02, 2013 | 14.57 | 14.75 | 14.55 | 14.63 | 20,396,106 | +0.01(+0.06%) |
Jul 01, 2013 | 14.50 | 14.69 | 14.50 | 14.62 | 19,891,860 | +0.25(+1.70%) |
Jun 28, 2013 | 14.44 | 14.49 | 14.33 | 14.38 | 21,622,804 | -0.11(-0.74%) |
Jun 27, 2013 | 14.37 | 14.49 | 14.30 | 14.49 | 26,296,370 | +0.22(+1.54%) |
Jun 26, 2013 | 14.24 | 14.34 | 14.04 | 14.27 | 28,197,652 | +0.18(+1.29%) |
Jun 25, 2013 | 13.94 | 14.17 | 13.80 | 14.08 | 29,673,174 | +0.27(+1.93%) |
Jun 24, 2013 | 13.94 | 13.98 | 13.62 | 13.82 | 34,540,116 | -0.34(-2.38%) |
Jun 21, 2013 | 14.34 | 14.36 | 13.95 | 14.15 | 42,988,780 | -0.03(-0.18%) |
Jun 20, 2013 | 14.04 | 14.50 | 14.00 | 14.18 | 35,149,464 | -0.03(-0.22%) |
Jun 19, 2013 | 14.25 | 14.50 | 14.06 | 14.21 | 32,416,018 | -0.06(-0.42%) |
Jun 18, 2013 | 14.17 | 14.30 | 14.10 | 14.27 | 13,860,863 | +0.16(+1.14%) |
Jun 17, 2013 | 13.98 | 14.16 | 13.96 | 14.11 | 19,831,508 | +0.29(+2.12%) |
Jun 14, 2013 | 14.06 | 14.10 | 13.75 | 13.82 | 20,478,404 | -0.30(-2.09%) |
Jun 13, 2013 | 13.93 | 14.15 | 13.79 | 14.11 | 17,585,966 | +0.14(+0.99%) |
Jun 12, 2013 | 14.10 | 14.17 | 13.90 | 13.97 | 17,837,808 | -0.00(-0.02%) |
Jun 11, 2013 | 14.11 | 14.22 | 13.96 | 13.98 | 25,214,564 | -0.35(-2.46%) |
Jun 10, 2013 | 14.24 | 14.44 | 14.19 | 14.33 | 25,960,484 | +0.17(+1.20%) |
Jun 07, 2013 | 13.88 | 14.19 | 13.80 | 14.16 | 24,501,700 | +0.42(+3.07%) |
Jun 06, 2013 | 13.51 | 13.74 | 13.34 | 13.74 | 24,649,924 | +0.23(+1.70%) |
Jun 05, 2013 | 13.79 | 13.84 | 13.41 | 13.51 | 33,123,164 | -0.30(-2.21%) |
Jun 04, 2013 | 13.94 | 14.15 | 13.73 | 13.81 | 31,796,574 | -0.14(-1.01%) |
Jun 03, 2013 | 14.04 | 14.08 | 13.63 | 13.95 | 32,686,196 | +0.06(+0.45%) |
May 31, 2013 | 13.84 | 14.22 | 13.78 | 13.89 | 46,440,080 | -0.04(-0.29%) |
May 30, 2013 | 13.78 | 14.11 | 13.76 | 13.93 | 20,539,678 | +0.13(+0.93%) |
May 29, 2013 | 13.45 | 13.96 | 13.41 | 13.80 | 34,766,316 | +0.22(+1.60%) |
May 28, 2013 | 13.43 | 13.63 | 13.39 | 13.59 | 23,190,862 | +0.38(+2.85%) |
May 24, 2013 | 13.23 | 13.24 | 13.06 | 13.21 | 15,905,250 | -0.14(-1.06%) |
May 23, 2013 | 13.09 | 13.38 | 13.02 | 13.35 | 24,230,930 | +0.07(+0.54%) |
May 22, 2013 | 13.47 | 13.69 | 13.20 | 13.28 | 27,056,082 | -0.18(-1.31%) |
May 21, 2013 | 13.59 | 13.73 | 13.43 | 13.46 | 20,789,718 | -0.15(-1.11%) |
May 20, 2013 | 13.57 | 13.63 | 13.49 | 13.61 | 13,842,087 | +0.01(+0.05%) |
May 17, 2013 | 13.42 | 13.65 | 13.42 | 13.60 | 21,765,208 | +0.22(+1.67%) |
May 16, 2013 | 13.50 | 13.55 | 13.34 | 13.38 | 21,259,462 | -0.15(-1.09%) |
May 15, 2013 | 13.40 | 13.55 | 13.26 | 13.52 | 25,617,738 | +0.45(+3.46%) |
May 13, 2013 | 12.91 | 13.12 | 12.90 | 13.07 | 20,406,170 | +0.14(+1.07%) |
May 10, 2013 | 12.80 | 12.94 | 12.73 | 12.93 | 22,012,914 | +0.18(+1.40%) |
May 09, 2013 | 12.95 | 12.95 | 12.68 | 12.75 | 26,333,308 | -0.21(-1.60%) |
May 08, 2013 | 12.78 | 12.97 | 12.76 | 12.96 | 17,706,854 | +0.15(+1.15%) |
May 07, 2013 | 12.86 | 12.91 | 12.73 | 12.81 | 17,534,132 | +0.10(+0.75%) |
May 06, 2013 | 12.66 | 12.80 | 12.61 | 12.72 | 19,360,942 | +0.08(+0.67%) |
May 03, 2013 | 12.61 | 12.75 | 12.47 | 12.63 | 29,543,018 | +0.16(+1.28%) |
May 02, 2013 | 12.14 | 12.52 | 12.01 | 12.47 | 57,832,636 | +0.49(+4.09%) |