Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.15 | 17.46 | 16.94 | 16.99 | 34,561,792 | -0.08(-0.46%) |
Jul 30, 2013 | 17.27 | 17.40 | 16.97 | 17.07 | 21,138,626 | -0.01(-0.05%) |
Jul 29, 2013 | 17.30 | 17.37 | 16.94 | 17.08 | 18,838,686 | -0.35(-2.01%) |
Jul 26, 2013 | 17.26 | 17.45 | 17.01 | 17.43 | 31,887,360 | -0.10(-0.56%) |
Jul 25, 2013 | 17.26 | 17.54 | 17.08 | 17.53 | 40,736,544 | +0.14(+0.83%) |
Jul 24, 2013 | 18.00 | 18.02 | 17.27 | 17.38 | 24,599,762 | -0.48(-2.68%) |
Jul 23, 2013 | 18.10 | 18.17 | 17.76 | 17.86 | 18,703,748 | -0.11(-0.62%) |
Jul 22, 2013 | 17.67 | 17.99 | 17.60 | 17.97 | 17,510,180 | +0.33(+1.89%) |
Jul 19, 2013 | 17.57 | 17.66 | 17.39 | 17.64 | 15,071,356 | -0.03(-0.18%) |
Jul 18, 2013 | 17.17 | 17.68 | 17.15 | 17.67 | 21,891,660 | +0.65(+3.80%) |
Jul 17, 2013 | 16.91 | 17.16 | 16.80 | 17.02 | 25,171,566 | +0.22(+1.31%) |
Jul 16, 2013 | 17.08 | 17.15 | 16.65 | 16.80 | 23,108,600 | -0.21(-1.21%) |
Jul 15, 2013 | 17.05 | 17.13 | 16.84 | 17.01 | 17,887,528 | +0.22(+1.30%) |
Jul 12, 2013 | 16.66 | 16.84 | 16.54 | 16.79 | 25,290,202 | +0.25(+1.50%) |
Jul 11, 2013 | 16.56 | 16.62 | 16.20 | 16.54 | 34,728,156 | +0.53(+3.29%) |
Jul 10, 2013 | 16.13 | 16.24 | 15.80 | 16.02 | 36,015,248 | -0.27(-1.64%) |
Jul 09, 2013 | 16.18 | 16.31 | 16.08 | 16.28 | 27,292,170 | +0.38(+2.41%) |
Jul 08, 2013 | 15.85 | 16.07 | 15.78 | 15.90 | 31,070,682 | +0.28(+1.78%) |
Jul 05, 2013 | 15.32 | 15.62 | 15.00 | 15.62 | 32,271,046 | +0.64(+4.27%) |
Jul 03, 2013 | 14.73 | 15.03 | 14.62 | 14.98 | 18,465,688 | -0.09(-0.58%) |
Jul 02, 2013 | 14.99 | 15.43 | 14.82 | 15.07 | 26,058,728 | +0.05(+0.32%) |
Jul 01, 2013 | 15.04 | 15.39 | 14.97 | 15.02 | 26,866,408 | +0.25(+1.70%) |
Jun 28, 2013 | 14.87 | 14.99 | 14.55 | 14.77 | 40,920,384 | +0.31(+2.17%) |
Jun 26, 2013 | 14.40 | 14.59 | 14.22 | 14.46 | 39,000,984 | +0.43(+3.04%) |
Jun 25, 2013 | 13.80 | 14.20 | 13.58 | 14.03 | 46,421,496 | +0.67(+4.99%) |
Jun 24, 2013 | 13.49 | 13.78 | 12.93 | 13.36 | 59,740,088 | -0.65(-4.64%) |
Jun 21, 2013 | 14.28 | 14.29 | 13.56 | 14.01 | 56,690,892 | +0.06(+0.40%) |
Jun 20, 2013 | 14.59 | 14.67 | 13.81 | 13.96 | 71,321,944 | -0.99(-6.60%) |
Jun 19, 2013 | 15.59 | 15.67 | 14.94 | 14.94 | 66,748,648 | -0.64(-4.12%) |
Jun 18, 2013 | 15.32 | 15.72 | 15.31 | 15.59 | 22,429,166 | +0.28(+1.82%) |
Jun 17, 2013 | 15.27 | 15.50 | 15.08 | 15.31 | 28,024,630 | +0.39(+2.61%) |
Jun 14, 2013 | 15.34 | 15.50 | 14.82 | 14.92 | 32,033,510 | -0.49(-3.21%) |
Jun 13, 2013 | 14.58 | 15.47 | 14.45 | 15.41 | 33,498,272 | +0.80(+5.48%) |
Jun 12, 2013 | 15.33 | 15.38 | 14.52 | 14.61 | 49,037,928 | -0.43(-2.83%) |
Jun 11, 2013 | 15.33 | 15.52 | 15.01 | 15.04 | 40,272,760 | -0.75(-4.77%) |
Jun 10, 2013 | 15.95 | 16.00 | 15.61 | 15.79 | 30,031,522 | +0.06(+0.37%) |
Jun 07, 2013 | 15.31 | 15.78 | 15.16 | 15.73 | 42,263,076 | +0.66(+4.40%) |
Jun 06, 2013 | 14.43 | 15.12 | 14.23 | 15.07 | 52,301,688 | +0.58(+4.00%) |
Jun 05, 2013 | 15.08 | 15.25 | 14.39 | 14.49 | 53,535,616 | -0.72(-4.72%) |
Jun 04, 2013 | 15.63 | 15.90 | 15.09 | 15.21 | 46,294,584 | -0.36(-2.28%) |
Jun 03, 2013 | 15.73 | 15.78 | 14.98 | 15.56 | 47,526,720 | -0.02(-0.12%) |
May 31, 2013 | 16.20 | 16.36 | 15.55 | 15.58 | 37,672,128 | -0.68(-4.21%) |
May 30, 2013 | 15.86 | 16.45 | 15.82 | 16.26 | 38,660,128 | +0.43(+2.74%) |
May 29, 2013 | 15.68 | 16.03 | 15.45 | 15.83 | 37,321,452 | -0.10(-0.60%) |
May 28, 2013 | 16.18 | 16.39 | 15.72 | 15.93 | 37,284,384 | +0.35(+2.23%) |
May 24, 2013 | 15.29 | 15.58 | 15.10 | 15.58 | 27,347,544 | +0.02(+0.10%) |
May 23, 2013 | 15.21 | 15.76 | 15.06 | 15.56 | 37,181,884 | -0.28(-1.74%) |
May 22, 2013 | 16.52 | 17.06 | 15.64 | 15.84 | 52,320,880 | -0.55(-3.37%) |
May 21, 2013 | 16.41 | 16.60 | 16.29 | 16.39 | 23,264,710 | +0.06(+0.38%) |
May 20, 2013 | 16.19 | 16.51 | 16.15 | 16.33 | 26,035,514 | +0.07(+0.44%) |
May 17, 2013 | 15.86 | 16.26 | 15.85 | 16.26 | 22,964,346 | +0.63(+4.01%) |
May 16, 2013 | 15.82 | 16.07 | 15.55 | 15.63 | 27,252,774 | -0.31(-1.92%) |
May 15, 2013 | 15.49 | 16.02 | 15.43 | 15.94 | 34,844,928 | +1.08(+7.26%) |
May 13, 2013 | 14.62 | 14.95 | 14.59 | 14.86 | 20,386,162 | +0.14(+0.93%) |
May 10, 2013 | 14.63 | 14.74 | 14.52 | 14.72 | 20,377,870 | +0.14(+0.99%) |
May 09, 2013 | 14.90 | 14.90 | 14.50 | 14.58 | 21,976,622 | -0.30(-2.01%) |
May 08, 2013 | 14.53 | 14.90 | 14.45 | 14.87 | 20,803,154 | +0.31(+2.10%) |
May 07, 2013 | 14.46 | 14.64 | 14.24 | 14.57 | 26,268,540 | +0.26(+1.83%) |
May 06, 2013 | 14.05 | 14.33 | 14.02 | 14.31 | 20,036,222 | +0.39(+2.77%) |
May 03, 2013 | 13.93 | 14.05 | 13.88 | 13.92 | 24,025,384 | +0.36(+2.64%) |
May 02, 2013 | 13.40 | 13.59 | 13.31 | 13.56 | 22,523,320 | +0.35(+2.61%) |