Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.65 | 13.78 | 13.63 | 13.65 | 68,570,608 | +0.01(+0.05%) |
Jul 30, 2013 | 13.69 | 13.73 | 13.61 | 13.65 | 36,041,572 | -0.01(-0.05%) |
Jul 29, 2013 | 13.73 | 13.73 | 13.60 | 13.65 | 43,411,216 | -0.10(-0.73%) |
Jul 26, 2013 | 13.70 | 13.75 | 13.61 | 13.75 | 46,168,272 | -0.01(-0.10%) |
Jul 25, 2013 | 13.72 | 13.77 | 13.64 | 13.77 | 56,371,564 | +0.01(+0.10%) |
Jul 24, 2013 | 13.91 | 13.91 | 13.73 | 13.75 | 55,054,976 | -0.10(-0.72%) |
Jul 23, 2013 | 13.95 | 13.95 | 13.84 | 13.85 | 45,318,204 | -0.05(-0.38%) |
Jul 22, 2013 | 13.82 | 13.91 | 13.80 | 13.91 | 39,972,308 | +0.09(+0.68%) |
Jul 19, 2013 | 13.80 | 13.81 | 13.73 | 13.81 | 49,602,616 | +0.01(+0.05%) |
Jul 18, 2013 | 13.67 | 13.81 | 13.66 | 13.81 | 70,640,600 | +0.20(+1.47%) |
Jul 17, 2013 | 13.59 | 13.67 | 13.56 | 13.61 | 56,167,564 | +0.04(+0.29%) |
Jul 16, 2013 | 13.62 | 13.66 | 13.51 | 13.57 | 54,377,432 | -0.05(-0.39%) |
Jul 15, 2013 | 13.65 | 13.65 | 13.54 | 13.62 | 39,326,496 | +0.06(+0.44%) |
Jul 12, 2013 | 13.50 | 13.57 | 13.47 | 13.56 | 64,667,656 | +0.09(+0.69%) |
Jul 11, 2013 | 13.52 | 13.52 | 13.37 | 13.47 | 90,709,952 | +0.13(+0.95%) |
Jul 10, 2013 | 13.38 | 13.41 | 13.27 | 13.34 | 86,642,384 | -0.08(-0.57%) |
Jul 09, 2013 | 13.39 | 13.43 | 13.35 | 13.42 | 113,559,568 | +0.11(+0.85%) |
Jul 08, 2013 | 13.29 | 13.35 | 13.26 | 13.30 | 71,528,336 | +0.10(+0.73%) |
Jul 05, 2013 | 13.12 | 13.21 | 13.03 | 13.21 | 56,790,980 | +0.23(+1.80%) |
Jul 03, 2013 | 12.93 | 13.01 | 12.89 | 12.97 | 37,585,304 | -0.04(-0.31%) |
Jul 02, 2013 | 13.01 | 13.15 | 12.95 | 13.01 | 90,545,352 | +0.01(+0.10%) |
Jul 01, 2013 | 13.05 | 13.33 | 12.99 | 13.00 | 89,619,944 | +0.04(+0.33%) |
Jun 28, 2013 | 12.99 | 13.02 | 12.89 | 12.96 | 77,259,704 | -0.08(-0.64%) |
Jun 27, 2013 | 12.96 | 13.06 | 12.94 | 13.04 | 64,565,080 | +0.17(+1.29%) |
Jun 26, 2013 | 12.87 | 12.92 | 12.79 | 12.87 | 100,249,448 | +0.13(+1.02%) |
Jun 25, 2013 | 12.64 | 12.81 | 12.61 | 12.74 | 97,777,368 | +0.23(+1.86%) |
Jun 24, 2013 | 12.58 | 12.65 | 12.38 | 12.51 | 118,040,368 | -0.23(-1.78%) |
Jun 21, 2013 | 12.83 | 12.84 | 12.59 | 12.74 | 128,568,512 | +0.00(+0.01%) |
Jun 20, 2013 | 12.90 | 12.94 | 12.69 | 12.74 | 154,812,560 | -0.28(-2.17%) |
Jun 19, 2013 | 13.20 | 13.22 | 13.00 | 13.02 | 92,256,112 | -0.18(-1.33%) |
Jun 18, 2013 | 13.12 | 13.23 | 13.11 | 13.19 | 51,544,316 | +0.08(+0.63%) |
Jun 17, 2013 | 13.08 | 13.17 | 13.04 | 13.11 | 69,565,936 | +0.13(+0.97%) |
Jun 14, 2013 | 13.14 | 13.17 | 12.96 | 12.98 | 66,809,860 | -0.17(-1.29%) |
Jun 13, 2013 | 12.90 | 13.17 | 12.87 | 13.15 | 105,105,080 | +0.24(+1.88%) |
Jun 12, 2013 | 13.14 | 13.14 | 12.89 | 12.91 | 96,659,872 | -0.14(-1.07%) |
Jun 11, 2013 | 13.14 | 13.19 | 13.03 | 13.05 | 106,373,584 | -0.22(-1.65%) |
Jun 10, 2013 | 13.33 | 13.34 | 13.22 | 13.27 | 99,346,296 | +0.01(+0.05%) |
Jun 07, 2013 | 13.11 | 13.28 | 13.07 | 13.26 | 80,148,440 | +0.23(+1.73%) |
Jun 06, 2013 | 12.85 | 13.04 | 12.77 | 13.04 | 107,423,088 | +0.18(+1.40%) |
Jun 05, 2013 | 13.04 | 13.10 | 12.81 | 12.86 | 132,640,712 | -0.21(-1.63%) |
Jun 04, 2013 | 13.21 | 13.28 | 13.04 | 13.07 | 94,471,096 | -0.12(-0.91%) |
Jun 03, 2013 | 13.23 | 13.24 | 12.98 | 13.19 | 150,909,424 | +0.01(+0.10%) |
May 31, 2013 | 13.36 | 13.42 | 13.17 | 13.18 | 90,338,328 | -0.22(-1.64%) |
May 30, 2013 | 13.26 | 13.44 | 13.23 | 13.40 | 83,694,256 | +0.16(+1.20%) |
May 29, 2013 | 13.16 | 13.30 | 13.14 | 13.24 | 72,702,696 | -0.00(-0.01%) |
May 28, 2013 | 13.28 | 13.36 | 13.18 | 13.24 | 71,922,704 | +0.13(+1.02%) |
May 24, 2013 | 13.02 | 13.11 | 12.96 | 13.10 | 75,960,448 | +0.01(+0.10%) |
May 23, 2013 | 12.98 | 13.16 | 12.94 | 13.09 | 90,148,624 | -0.08(-0.61%) |
May 22, 2013 | 13.34 | 13.52 | 13.12 | 13.17 | 144,474,000 | -0.14(-1.05%) |
May 21, 2013 | 13.30 | 13.38 | 13.27 | 13.31 | 54,538,040 | +0.03(+0.25%) |
May 20, 2013 | 13.24 | 13.34 | 13.22 | 13.28 | 49,437,204 | +0.03(+0.20%) |
May 17, 2013 | 13.14 | 13.26 | 13.13 | 13.25 | 72,185,984 | +0.17(+1.32%) |
May 16, 2013 | 13.14 | 13.21 | 13.04 | 13.08 | 56,463,804 | -0.09(-0.66%) |
May 15, 2013 | 13.04 | 13.20 | 13.01 | 13.16 | 71,036,712 | +0.34(+2.64%) |
May 13, 2013 | 12.77 | 12.85 | 12.73 | 12.83 | 47,390,988 | +0.04(+0.31%) |
May 10, 2013 | 12.75 | 12.79 | 12.71 | 12.79 | 80,279,792 | +0.05(+0.42%) |
May 09, 2013 | 12.83 | 12.83 | 12.70 | 12.73 | 56,886,412 | -0.09(-0.70%) |
May 08, 2013 | 12.72 | 12.84 | 12.68 | 12.82 | 95,326,464 | +0.10(+0.81%) |
May 07, 2013 | 12.70 | 12.76 | 12.63 | 12.72 | 59,496,976 | +0.07(+0.53%) |
May 06, 2013 | 12.55 | 12.67 | 12.55 | 12.65 | 35,885,740 | +0.13(+1.06%) |
May 03, 2013 | 12.51 | 12.55 | 12.50 | 12.52 | 61,639,216 | +0.13(+1.07%) |
May 02, 2013 | 12.32 | 12.41 | 12.30 | 12.39 | 66,060,248 | +0.11(+0.87%) |