Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.00 | 14.07 | 13.83 | 13.92 | 2,624,357,120 | -0.02(-0.17%) |
Jul 30, 2013 | 13.84 | 14.06 | 13.82 | 13.95 | 2,514,370,048 | +0.17(+1.24%) |
Jul 29, 2013 | 13.56 | 13.84 | 13.54 | 13.78 | 2,015,718,912 | +0.21(+1.54%) |
Jul 26, 2013 | 13.39 | 13.57 | 13.36 | 13.57 | 1,626,440,704 | +0.08(+0.57%) |
Jul 25, 2013 | 13.56 | 13.58 | 13.41 | 13.49 | 1,864,867,584 | -0.06(-0.46%) |
Jul 24, 2013 | 13.50 | 13.68 | 13.39 | 13.55 | 515,117,568 | +0.66(+5.14%) |
Jul 23, 2013 | 13.11 | 13.14 | 12.88 | 12.89 | 3,001,712,640 | -0.23(-1.72%) |
Jul 22, 2013 | 13.21 | 13.22 | 13.09 | 13.12 | 1,688,555,904 | +0.04(+0.32%) |
Jul 19, 2013 | 13.32 | 13.35 | 13.06 | 13.07 | 2,183,634,688 | -0.21(-1.58%) |
Jul 18, 2013 | 13.33 | 13.38 | 13.25 | 13.28 | 1,778,611,584 | +0.04(+0.34%) |
Jul 17, 2013 | 13.22 | 13.30 | 13.17 | 13.24 | 1,616,998,272 | +0.00(+0.03%) |
Jul 16, 2013 | 13.12 | 13.25 | 13.05 | 13.24 | 1,759,590,272 | +0.08(+0.65%) |
Jul 15, 2013 | 13.08 | 13.27 | 13.07 | 13.15 | 1,965,821,952 | +0.03(+0.22%) |
Jul 12, 2013 | 13.16 | 13.22 | 13.03 | 13.12 | 2,271,733,760 | -0.02(-0.18%) |
Jul 11, 2013 | 13.01 | 13.18 | 12.96 | 13.15 | 2,651,456,000 | +0.20(+1.56%) |
Jul 10, 2013 | 12.91 | 13.07 | 12.87 | 12.94 | 2,286,705,152 | -0.05(-0.38%) |
Jul 09, 2013 | 12.72 | 13.03 | 12.63 | 12.99 | 2,865,104,640 | +0.22(+1.76%) |
Jul 08, 2013 | 12.92 | 12.95 | 12.63 | 12.77 | 2,422,675,968 | -0.07(-0.57%) |
Jul 05, 2013 | 12.93 | 13.02 | 12.78 | 12.84 | 2,226,728,704 | -0.10(-0.80%) |
Jul 03, 2013 | 12.95 | 13.01 | 12.84 | 12.95 | 1,957,790,208 | +0.07(+0.55%) |
Jul 02, 2013 | 12.61 | 12.97 | 12.60 | 12.88 | 3,818,130,176 | +0.29(+2.27%) |
Jul 01, 2013 | 12.39 | 12.68 | 12.34 | 12.59 | 3,177,705,984 | +0.39(+3.20%) |
Jun 28, 2013 | 12.04 | 12.31 | 11.96 | 12.20 | 406,063,616 | +0.08(+0.70%) |
Jun 27, 2013 | 12.28 | 12.35 | 12.11 | 12.11 | 2,740,464,896 | -0.13(-1.08%) |
Jun 26, 2013 | 12.43 | 12.45 | 12.17 | 12.25 | 2,988,129,280 | -0.14(-1.13%) |
Jun 25, 2013 | 12.48 | 12.55 | 12.27 | 12.39 | 2,552,890,624 | +0.00(+0.02%) |
Jun 24, 2013 | 12.53 | 12.57 | 12.25 | 12.38 | 3,906,547,456 | -0.34(-2.65%) |
Jun 21, 2013 | 12.88 | 12.92 | 12.56 | 12.72 | 3,909,573,632 | -0.10(-0.80%) |
Jun 20, 2013 | 12.90 | 13.11 | 12.77 | 12.82 | 2,903,511,552 | -0.19(-1.46%) |
Jun 19, 2013 | 13.27 | 13.28 | 13.01 | 13.01 | 2,526,702,080 | -0.27(-2.03%) |
Jun 18, 2013 | 13.28 | 13.38 | 13.24 | 13.28 | 1,584,780,288 | -0.01(-0.05%) |
Jun 17, 2013 | 13.27 | 13.40 | 13.24 | 13.29 | 2,108,004,352 | +0.06(+0.45%) |
Jun 14, 2013 | 13.40 | 13.42 | 13.18 | 13.23 | 2,209,186,048 | -0.18(-1.36%) |
Jun 13, 2013 | 13.31 | 13.45 | 13.19 | 13.41 | 2,322,677,248 | +0.12(+0.87%) |
Jun 12, 2013 | 13.52 | 13.58 | 13.28 | 13.30 | 2,155,239,168 | -0.17(-1.24%) |
Jun 11, 2013 | 13.41 | 13.62 | 13.33 | 13.46 | 2,324,952,576 | -0.04(-0.29%) |
Jun 10, 2013 | 13.68 | 13.82 | 13.44 | 13.50 | 3,657,950,208 | -0.09(-0.66%) |
Jun 07, 2013 | 13.43 | 13.64 | 13.31 | 13.59 | 3,287,260,928 | +0.10(+0.76%) |
Jun 06, 2013 | 13.71 | 13.75 | 13.35 | 13.49 | 3,388,010,496 | -0.20(-1.49%) |
Jun 05, 2013 | 13.71 | 13.87 | 13.65 | 13.69 | 2,361,334,272 | -0.13(-0.93%) |
Jun 04, 2013 | 13.94 | 13.98 | 13.76 | 13.82 | 2,378,717,440 | -0.04(-0.31%) |
Jun 03, 2013 | 13.87 | 13.92 | 13.61 | 13.87 | 3,025,739,776 | +0.03(+0.22%) |
May 31, 2013 | 13.92 | 14.06 | 13.83 | 13.84 | 3,122,848,768 | -0.06(-0.41%) |
May 30, 2013 | 13.71 | 13.98 | 13.68 | 13.89 | 2,872,704,512 | +0.20(+1.49%) |
May 29, 2013 | 13.54 | 13.77 | 13.52 | 13.69 | 2,686,267,392 | +0.11(+0.80%) |
May 28, 2013 | 13.84 | 13.88 | 13.56 | 13.58 | 3,137,820,416 | -0.11(-0.83%) |
May 24, 2013 | 13.56 | 13.71 | 13.55 | 13.70 | 2,244,134,400 | +0.09(+0.68%) |
May 23, 2013 | 13.41 | 13.73 | 13.41 | 13.60 | 2,868,654,080 | +0.02(+0.18%) |
May 22, 2013 | 13.66 | 13.79 | 13.48 | 13.58 | 3,600,135,168 | +0.05(+0.38%) |
May 21, 2013 | 13.48 | 13.71 | 13.36 | 13.53 | 3,705,640,192 | -0.10(-0.74%) |
May 20, 2013 | 13.29 | 13.72 | 13.23 | 13.63 | 3,669,531,136 | +0.30(+2.23%) |
May 17, 2013 | 13.51 | 13.54 | 13.26 | 13.33 | 3,477,155,840 | -0.04(-0.30%) |
May 16, 2013 | 13.02 | 13.47 | 12.89 | 13.37 | 606,674,944 | +0.18(+1.34%) |
May 15, 2013 | 13.51 | 13.57 | 12.99 | 13.19 | 1,731,393,024 | -0.80(-5.69%) |
May 13, 2013 | 13.89 | 14.09 | 13.89 | 13.99 | 2,575,529,472 | +0.05(+0.39%) |
May 10, 2013 | 14.09 | 14.14 | 13.86 | 13.94 | 2,721,011,200 | -0.12(-0.83%) |
May 09, 2013 | 14.15 | 14.24 | 14.02 | 14.05 | 3,238,114,816 | -0.12(-0.87%) |
May 08, 2013 | 14.03 | 14.22 | 13.93 | 14.18 | 3,865,757,696 | +0.16(+1.13%) |
May 07, 2013 | 14.21 | 14.23 | 13.87 | 14.02 | 3,957,004,800 | -0.06(-0.44%) |
May 06, 2013 | 13.93 | 14.13 | 13.89 | 14.08 | 4,062,429,184 | +0.33(+2.38%) |
May 03, 2013 | 13.79 | 13.85 | 13.73 | 13.75 | 2,955,368,448 | +0.14(+1.00%) |
May 02, 2013 | 13.50 | 13.71 | 13.47 | 13.62 | 3,450,472,448 | +0.19(+1.42%) |