Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.36 | 14.42 | 14.27 | 14.29 | 50,157,088 | -0.06(-0.42%) |
Jul 30, 2013 | 14.59 | 14.62 | 14.35 | 14.36 | 47,104,240 | -0.19(-1.28%) |
Jul 29, 2013 | 14.44 | 14.59 | 14.42 | 14.54 | 41,020,092 | +0.11(+0.79%) |
Jul 26, 2013 | 14.35 | 14.47 | 14.31 | 14.43 | 34,935,124 | +0.06(+0.39%) |
Jul 25, 2013 | 14.26 | 14.42 | 14.25 | 14.37 | 54,488,764 | +0.02(+0.17%) |
Jul 24, 2013 | 14.34 | 14.39 | 14.16 | 14.35 | 76,335,432 | -0.17(-1.14%) |
Jul 23, 2013 | 14.49 | 14.57 | 14.39 | 14.51 | 56,607,588 | +0.09(+0.65%) |
Jul 22, 2013 | 14.45 | 14.51 | 14.40 | 14.42 | 47,401,868 | -0.09(-0.64%) |
Jul 19, 2013 | 14.52 | 14.53 | 14.40 | 14.51 | 52,197,332 | +0.03(+0.20%) |
Jul 18, 2013 | 14.53 | 14.59 | 14.43 | 14.49 | 48,302,688 | -0.09(-0.64%) |
Jul 17, 2013 | 14.57 | 14.72 | 14.55 | 14.58 | 35,962,868 | +0.04(+0.25%) |
Jul 16, 2013 | 14.44 | 14.55 | 14.43 | 14.54 | 43,431,728 | +0.13(+0.93%) |
Jul 15, 2013 | 14.46 | 14.49 | 14.29 | 14.41 | 42,377,508 | -0.11(-0.73%) |
Jul 12, 2013 | 14.54 | 14.55 | 14.41 | 14.51 | 47,054,232 | -0.02(-0.17%) |
Jul 11, 2013 | 14.49 | 14.59 | 14.47 | 14.54 | 56,955,452 | +0.19(+1.36%) |
Jul 10, 2013 | 14.42 | 14.46 | 14.29 | 14.34 | 44,218,424 | -0.09(-0.59%) |
Jul 09, 2013 | 14.50 | 14.52 | 14.40 | 14.43 | 35,745,540 | +0.01(+0.06%) |
Jul 08, 2013 | 14.44 | 14.46 | 14.34 | 14.42 | 39,115,704 | +0.08(+0.57%) |
Jul 05, 2013 | 14.33 | 14.37 | 14.11 | 14.34 | 42,836,332 | +0.08(+0.59%) |
Jul 03, 2013 | 14.20 | 14.30 | 14.09 | 14.26 | 28,984,876 | +0.04(+0.25%) |
Jul 02, 2013 | 14.12 | 14.33 | 14.07 | 14.22 | 46,567,220 | +0.09(+0.65%) |
Jul 01, 2013 | 14.17 | 14.28 | 14.08 | 14.13 | 49,733,864 | -0.04(-0.28%) |
Jun 28, 2013 | 14.23 | 14.28 | 14.13 | 14.17 | 59,776,924 | -0.09(-0.65%) |
Jun 27, 2013 | 14.22 | 14.39 | 14.21 | 14.26 | 45,608,468 | +0.12(+0.85%) |
Jun 26, 2013 | 14.18 | 14.20 | 14.04 | 14.14 | 54,770,508 | +0.12(+0.86%) |
Jun 25, 2013 | 13.88 | 14.09 | 13.82 | 14.02 | 167,804,112 | +0.23(+1.65%) |
Jun 24, 2013 | 13.73 | 13.95 | 13.66 | 13.79 | 177,959,312 | -0.00(-0.03%) |
Jun 21, 2013 | 13.83 | 13.90 | 13.65 | 13.80 | 243,518,272 | +0.05(+0.35%) |
Jun 20, 2013 | 14.01 | 14.09 | 13.74 | 13.75 | 79,434,968 | -0.36(-2.55%) |
Jun 19, 2013 | 14.43 | 14.46 | 14.11 | 14.11 | 61,101,924 | -0.37(-2.54%) |
Jun 18, 2013 | 14.34 | 14.55 | 14.32 | 14.48 | 38,374,628 | +0.16(+1.15%) |
Jun 17, 2013 | 14.44 | 14.46 | 14.20 | 14.31 | 58,380,564 | -0.06(-0.42%) |
Jun 14, 2013 | 14.49 | 14.53 | 14.36 | 14.37 | 59,922,240 | -0.16(-1.07%) |
Jun 13, 2013 | 14.25 | 14.56 | 14.25 | 14.53 | 50,331,172 | +0.27(+1.91%) |
Jun 12, 2013 | 14.41 | 14.46 | 14.24 | 14.26 | 42,366,488 | -0.06(-0.39%) |
Jun 11, 2013 | 14.35 | 14.49 | 14.30 | 14.31 | 64,968,396 | -0.09(-0.64%) |
Jun 10, 2013 | 14.36 | 14.45 | 14.28 | 14.40 | 54,605,500 | +0.22(+1.52%) |
Jun 07, 2013 | 14.40 | 14.43 | 14.16 | 14.19 | 65,097,828 | -0.14(-1.00%) |
Jun 06, 2013 | 14.09 | 14.35 | 14.05 | 14.33 | 57,618,936 | +0.22(+1.56%) |
Jun 05, 2013 | 14.27 | 14.30 | 14.11 | 14.11 | 57,128,360 | -0.16(-1.15%) |
Jun 04, 2013 | 14.08 | 14.35 | 14.07 | 14.28 | 101,121,424 | +0.24(+1.71%) |
Jun 03, 2013 | 14.00 | 14.09 | 13.84 | 14.04 | 74,370,080 | +0.03(+0.23%) |
May 31, 2013 | 14.14 | 14.21 | 14.00 | 14.00 | 89,473,632 | -0.20(-1.44%) |
May 30, 2013 | 14.34 | 14.44 | 14.21 | 14.21 | 62,703,492 | -0.16(-1.14%) |
May 29, 2013 | 14.43 | 14.43 | 14.21 | 14.37 | 71,812,216 | -0.11(-0.75%) |
May 28, 2013 | 14.82 | 14.87 | 14.47 | 14.48 | 73,552,176 | -0.23(-1.55%) |
May 24, 2013 | 14.62 | 14.72 | 14.59 | 14.71 | 36,099,528 | +0.00(+0.03%) |
May 23, 2013 | 14.56 | 14.73 | 14.55 | 14.70 | 45,149,028 | +0.05(+0.33%) |
May 22, 2013 | 14.78 | 14.88 | 14.59 | 14.66 | 71,460,480 | -0.13(-0.87%) |
May 21, 2013 | 14.90 | 14.90 | 14.73 | 14.78 | 62,138,568 | -0.11(-0.75%) |
May 20, 2013 | 14.97 | 14.98 | 14.86 | 14.90 | 36,616,300 | -0.09(-0.59%) |
May 17, 2013 | 14.95 | 15.00 | 14.88 | 14.98 | 41,780,756 | +0.02(+0.16%) |
May 16, 2013 | 14.98 | 15.05 | 14.94 | 14.96 | 34,152,680 | -0.06(-0.40%) |
May 15, 2013 | 14.94 | 15.14 | 14.92 | 15.02 | 57,623,360 | +0.21(+1.43%) |
May 13, 2013 | 14.93 | 14.94 | 14.78 | 14.81 | 46,371,052 | -0.14(-0.96%) |
May 10, 2013 | 14.99 | 15.02 | 14.88 | 14.95 | 45,434,360 | +0.01(+0.08%) |
May 09, 2013 | 15.09 | 15.12 | 14.89 | 14.94 | 58,982,336 | -0.20(-1.32%) |
May 08, 2013 | 14.98 | 15.15 | 14.95 | 15.14 | 37,918,576 | +0.12(+0.83%) |
May 07, 2013 | 14.88 | 15.02 | 14.84 | 15.02 | 36,713,912 | +0.17(+1.16%) |
May 06, 2013 | 14.92 | 14.94 | 14.84 | 14.84 | 30,228,426 | -0.10(-0.67%) |
May 03, 2013 | 15.16 | 15.03 | 14.90 | 14.94 | 50,575,348 | -0.09(-0.59%) |
May 02, 2013 | 15.06 | 15.14 | 14.97 | 15.03 | 41,137,148 | +0.00(+0.00%) |