Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.02 | 14.09 | 13.85 | 13.94 | 2,620,806,400 | -0.02(-0.17%) |
Jul 30, 2013 | 13.86 | 14.08 | 13.84 | 13.97 | 2,510,968,064 | +0.17(+1.24%) |
Jul 29, 2013 | 13.58 | 13.86 | 13.56 | 13.80 | 2,012,991,616 | +0.21(+1.54%) |
Jul 26, 2013 | 13.41 | 13.59 | 13.38 | 13.59 | 1,624,240,128 | +0.08(+0.57%) |
Jul 25, 2013 | 13.58 | 13.60 | 13.43 | 13.51 | 1,862,344,448 | -0.06(-0.46%) |
Jul 24, 2013 | 13.52 | 13.70 | 13.41 | 13.57 | 508,609,536 | +0.66(+5.14%) |
Jul 23, 2013 | 13.12 | 13.15 | 12.90 | 12.91 | 2,997,651,456 | -0.23(-1.72%) |
Jul 22, 2013 | 13.23 | 13.24 | 13.11 | 13.13 | 1,686,271,232 | +0.04(+0.32%) |
Jul 19, 2013 | 13.34 | 13.37 | 13.07 | 13.09 | 2,180,680,192 | -0.21(-1.58%) |
Jul 18, 2013 | 13.35 | 13.40 | 13.27 | 13.30 | 1,776,205,184 | +0.04(+0.34%) |
Jul 17, 2013 | 13.24 | 13.32 | 13.19 | 13.26 | 1,614,810,496 | +0.00(+0.03%) |
Jul 16, 2013 | 13.14 | 13.27 | 13.07 | 13.25 | 1,757,209,472 | +0.08(+0.65%) |
Jul 15, 2013 | 13.09 | 13.29 | 13.09 | 13.17 | 1,963,162,112 | +0.03(+0.22%) |
Jul 12, 2013 | 13.17 | 13.24 | 13.04 | 13.14 | 2,268,659,968 | -0.02(-0.18%) |
Jul 11, 2013 | 13.03 | 13.19 | 12.97 | 13.16 | 2,647,868,416 | +0.20(+1.56%) |
Jul 10, 2013 | 12.93 | 13.09 | 12.89 | 12.96 | 2,283,611,136 | -0.05(-0.38%) |
Jul 09, 2013 | 12.74 | 13.05 | 12.64 | 13.01 | 2,861,228,288 | +0.22(+1.76%) |
Jul 08, 2013 | 12.94 | 12.97 | 12.65 | 12.79 | 2,419,398,144 | -0.07(-0.57%) |
Jul 05, 2013 | 12.95 | 13.04 | 12.80 | 12.86 | 2,223,715,840 | -0.10(-0.80%) |
Jul 03, 2013 | 12.97 | 13.03 | 12.86 | 12.96 | 1,955,141,248 | +0.07(+0.55%) |
Jul 02, 2013 | 12.63 | 12.99 | 12.61 | 12.89 | 3,812,964,096 | +0.29(+2.27%) |
Jul 01, 2013 | 12.41 | 12.70 | 12.36 | 12.61 | 3,173,406,464 | +0.39(+3.20%) |
Jun 28, 2013 | 12.06 | 12.33 | 11.98 | 12.22 | 399,703,040 | +0.08(+0.70%) |
Jun 27, 2013 | 12.30 | 12.37 | 12.12 | 12.13 | 2,736,756,992 | -0.13(-1.08%) |
Jun 26, 2013 | 12.44 | 12.47 | 12.19 | 12.26 | 2,984,086,528 | -0.14(-1.13%) |
Jun 25, 2013 | 12.50 | 12.56 | 12.29 | 12.40 | 2,549,436,416 | +0.00(+0.02%) |
Jun 24, 2013 | 12.55 | 12.59 | 12.26 | 12.40 | 3,901,261,824 | -0.34(-2.65%) |
Jun 21, 2013 | 12.89 | 12.94 | 12.57 | 12.74 | 3,904,283,904 | -0.10(-0.80%) |
Jun 20, 2013 | 12.92 | 13.12 | 12.79 | 12.84 | 2,899,582,976 | -0.19(-1.46%) |
Jun 19, 2013 | 13.29 | 13.30 | 13.03 | 13.03 | 2,523,283,200 | -0.27(-2.03%) |
Jun 18, 2013 | 13.30 | 13.40 | 13.25 | 13.30 | 1,582,636,032 | -0.01(-0.05%) |
Jun 17, 2013 | 13.29 | 13.42 | 13.26 | 13.31 | 2,105,152,256 | +0.06(+0.45%) |
Jun 14, 2013 | 13.41 | 13.44 | 13.20 | 13.25 | 2,206,196,992 | -0.18(-1.36%) |
Jun 13, 2013 | 13.32 | 13.47 | 13.21 | 13.43 | 2,319,534,592 | +0.12(+0.87%) |
Jun 12, 2013 | 13.54 | 13.59 | 13.29 | 13.31 | 2,152,323,072 | -0.17(-1.24%) |
Jun 11, 2013 | 13.42 | 13.64 | 13.35 | 13.48 | 2,321,806,848 | -0.04(-0.29%) |
Jun 10, 2013 | 13.70 | 13.83 | 13.46 | 13.52 | 3,653,000,960 | -0.09(-0.66%) |
Jun 07, 2013 | 13.45 | 13.65 | 13.33 | 13.61 | 3,282,813,440 | +0.10(+0.76%) |
Jun 06, 2013 | 13.72 | 13.77 | 13.37 | 13.51 | 3,383,426,560 | -0.20(-1.49%) |
Jun 05, 2013 | 13.73 | 13.89 | 13.67 | 13.71 | 2,358,139,392 | -0.13(-0.93%) |
Jun 04, 2013 | 13.96 | 14.00 | 13.78 | 13.84 | 2,375,499,008 | -0.04(-0.31%) |
Jun 03, 2013 | 13.89 | 13.94 | 13.63 | 13.89 | 3,021,645,824 | +0.03(+0.22%) |
May 31, 2013 | 13.94 | 14.08 | 13.85 | 13.85 | 3,118,623,488 | -0.06(-0.41%) |
May 30, 2013 | 13.73 | 14.00 | 13.69 | 13.91 | 2,868,817,664 | +0.20(+1.49%) |
May 29, 2013 | 13.56 | 13.79 | 13.54 | 13.71 | 2,682,632,960 | +0.11(+0.79%) |
May 28, 2013 | 13.86 | 13.90 | 13.58 | 13.60 | 3,133,574,912 | -0.11(-0.83%) |
May 24, 2013 | 13.58 | 13.73 | 13.57 | 13.71 | 2,241,097,984 | +0.09(+0.68%) |
May 23, 2013 | 13.43 | 13.74 | 13.43 | 13.62 | 2,864,772,864 | +0.02(+0.18%) |
May 22, 2013 | 13.68 | 13.81 | 13.50 | 13.60 | 3,595,264,000 | +0.05(+0.38%) |
May 21, 2013 | 13.50 | 13.72 | 13.38 | 13.54 | 3,700,626,432 | -0.10(-0.74%) |
May 20, 2013 | 13.31 | 13.73 | 13.25 | 13.65 | 3,664,566,272 | +0.30(+2.23%) |
May 17, 2013 | 13.53 | 13.56 | 13.28 | 13.35 | 3,472,451,328 | -0.04(-0.30%) |
May 16, 2013 | 13.04 | 13.49 | 12.91 | 13.39 | 600,043,008 | +0.18(+1.34%) |
May 15, 2013 | 13.53 | 13.59 | 13.01 | 13.21 | 1,723,239,424 | -0.80(-5.69%) |
May 13, 2013 | 13.91 | 14.11 | 13.91 | 14.01 | 2,572,044,800 | +0.05(+0.39%) |
May 10, 2013 | 14.11 | 14.16 | 13.88 | 13.95 | 2,717,329,664 | -0.12(-0.83%) |
May 09, 2013 | 14.17 | 14.26 | 14.04 | 14.07 | 3,233,733,632 | -0.12(-0.87%) |
May 08, 2013 | 14.05 | 14.24 | 13.95 | 14.20 | 3,860,527,360 | +0.16(+1.13%) |
May 07, 2013 | 14.23 | 14.25 | 13.89 | 14.04 | 3,951,651,328 | -0.06(-0.44%) |
May 06, 2013 | 13.95 | 14.15 | 13.90 | 14.10 | 4,056,933,120 | +0.33(+2.38%) |
May 03, 2013 | 13.81 | 13.87 | 13.75 | 13.77 | 2,951,369,984 | +0.14(+1.00%) |
May 02, 2013 | 13.52 | 13.73 | 13.49 | 13.63 | 3,445,804,032 | +0.19(+1.42%) |