Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 13.69 | 14.02 | 13.64 | 13.92 | 2,874,958,336 | +0.43(+3.20%) |
Jun 28, 2013 | 13.31 | 13.61 | 13.22 | 13.48 | 4,253,152,512 | +0.09(+0.70%) |
Jun 27, 2013 | 13.58 | 13.65 | 13.38 | 13.39 | 2,479,374,336 | -0.15(-1.08%) |
Jun 26, 2013 | 13.73 | 13.76 | 13.45 | 13.54 | 2,703,443,200 | -0.16(-1.13%) |
Jun 25, 2013 | 13.80 | 13.87 | 13.56 | 13.69 | 2,309,670,656 | +0.00(+0.02%) |
Jun 24, 2013 | 13.85 | 13.90 | 13.54 | 13.69 | 3,534,361,088 | -0.37(-2.65%) |
Jun 21, 2013 | 14.23 | 14.28 | 13.88 | 14.06 | 3,537,099,008 | -0.11(-0.80%) |
Jun 20, 2013 | 14.26 | 14.49 | 14.12 | 14.17 | 2,626,886,912 | -0.21(-1.46%) |
Jun 19, 2013 | 14.67 | 14.68 | 14.38 | 14.38 | 2,285,977,088 | -0.30(-2.03%) |
Jun 18, 2013 | 14.68 | 14.79 | 14.63 | 14.68 | 1,433,794,432 | -0.01(-0.05%) |
Jun 17, 2013 | 14.67 | 14.82 | 14.63 | 14.69 | 1,907,169,664 | +0.07(+0.45%) |
Jun 14, 2013 | 14.81 | 14.84 | 14.57 | 14.62 | 1,998,711,552 | -0.20(-1.36%) |
Jun 13, 2013 | 14.71 | 14.87 | 14.58 | 14.82 | 2,101,390,208 | +0.13(+0.87%) |
Jun 12, 2013 | 14.95 | 15.00 | 14.67 | 14.70 | 1,949,904,384 | -0.18(-1.24%) |
Jun 11, 2013 | 14.82 | 15.06 | 14.74 | 14.88 | 2,103,448,704 | -0.04(-0.29%) |
Jun 10, 2013 | 15.12 | 15.27 | 14.85 | 14.92 | 3,309,448,448 | -0.10(-0.66%) |
Jun 07, 2013 | 14.84 | 15.07 | 14.72 | 15.02 | 2,974,075,648 | +0.11(+0.76%) |
Jun 06, 2013 | 15.15 | 15.20 | 14.76 | 14.91 | 3,065,226,752 | -0.23(-1.49%) |
Jun 05, 2013 | 15.15 | 15.33 | 15.09 | 15.14 | 2,136,364,416 | -0.14(-0.94%) |
Jun 04, 2013 | 15.41 | 15.45 | 15.21 | 15.28 | 2,152,091,392 | -0.05(-0.31%) |
Jun 03, 2013 | 15.33 | 15.38 | 15.05 | 15.33 | 2,737,470,208 | +0.03(+0.22%) |
May 31, 2013 | 15.39 | 15.54 | 15.29 | 15.29 | 2,825,327,360 | -0.06(-0.41%) |
May 30, 2013 | 15.15 | 15.46 | 15.12 | 15.36 | 2,599,014,912 | +0.23(+1.49%) |
May 29, 2013 | 14.96 | 15.22 | 14.94 | 15.13 | 2,430,340,352 | +0.12(+0.80%) |
May 28, 2013 | 15.30 | 15.34 | 14.99 | 15.01 | 2,838,872,832 | -0.13(-0.83%) |
May 24, 2013 | 14.99 | 15.15 | 14.97 | 15.14 | 2,030,330,368 | +0.10(+0.68%) |
May 23, 2013 | 14.82 | 15.17 | 14.82 | 15.04 | 2,595,350,528 | +0.03(+0.18%) |
May 22, 2013 | 15.10 | 15.25 | 14.90 | 15.01 | 3,257,141,504 | +0.06(+0.38%) |
May 21, 2013 | 14.90 | 15.15 | 14.77 | 14.95 | 3,352,594,944 | -0.11(-0.74%) |
May 20, 2013 | 14.69 | 15.16 | 14.63 | 15.06 | 3,319,926,272 | +0.33(+2.23%) |
May 17, 2013 | 14.93 | 14.97 | 14.66 | 14.73 | 3,145,878,784 | -0.04(-0.30%) |
May 16, 2013 | 14.39 | 14.89 | 14.24 | 14.78 | 139,683,840 | +0.19(+1.34%) |
May 15, 2013 | 14.93 | 15.00 | 14.36 | 14.58 | 1,157,246,976 | -0.88(-5.69%) |
May 13, 2013 | 15.35 | 15.57 | 15.35 | 15.46 | 2,330,152,704 | +0.06(+0.39%) |
May 10, 2013 | 15.57 | 15.63 | 15.32 | 15.40 | 2,461,773,824 | -0.13(-0.83%) |
May 09, 2013 | 15.64 | 15.74 | 15.49 | 15.53 | 2,929,612,032 | -0.24(-1.50%) |
May 08, 2013 | 15.61 | 15.82 | 15.50 | 15.77 | 3,475,274,496 | +0.18(+1.13%) |
May 07, 2013 | 15.81 | 15.83 | 15.42 | 15.59 | 3,557,305,088 | -0.07(-0.45%) |
May 06, 2013 | 15.49 | 15.71 | 15.45 | 15.66 | 3,652,080,384 | +0.36(+2.38%) |
May 03, 2013 | 15.34 | 15.41 | 15.27 | 15.30 | 2,656,844,544 | +0.15(+1.00%) |
May 02, 2013 | 15.02 | 15.25 | 14.98 | 15.15 | 3,101,937,664 | +0.21(+1.42%) |