Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.23 | 17.30 | 17.15 | 17.21 | 0 | -0.03(-0.19%) |
Jul 30, 2013 | 17.18 | 17.33 | 17.17 | 17.24 | 0 | +0.10(+0.60%) |
Jul 29, 2013 | 17.09 | 17.18 | 17.01 | 17.14 | 116,005,952 | -0.01(-0.09%) |
Jul 26, 2013 | 16.92 | 17.15 | 16.89 | 17.15 | 0 | +0.15(+0.87%) |
Jul 25, 2013 | 16.85 | 17.00 | 16.83 | 17.00 | 155,353,504 | +0.10(+0.57%) |
Jul 24, 2013 | 16.91 | 16.96 | 16.69 | 16.91 | 45,306,948 | +0.13(+0.79%) |
Jul 23, 2013 | 16.85 | 16.95 | 16.71 | 16.78 | 38,678,184 | -0.01(-0.09%) |
Jul 22, 2013 | 16.96 | 17.05 | 16.76 | 16.79 | 48,658,244 | -0.20(-1.17%) |
Jul 19, 2013 | 17.04 | 17.07 | 16.82 | 16.99 | 62,212,624 | -0.15(-0.88%) |
Jul 18, 2013 | 17.31 | 17.41 | 17.08 | 17.14 | 105,567,048 | -0.63(-3.57%) |
Jul 17, 2013 | 17.92 | 18.01 | 17.73 | 17.78 | 59,619,068 | -0.11(-0.60%) |
Jul 16, 2013 | 17.70 | 17.92 | 17.62 | 17.88 | 46,773,664 | +0.23(+1.29%) |
Jul 15, 2013 | 17.58 | 17.68 | 17.52 | 17.65 | 34,784,360 | +0.03(+0.17%) |
Jul 12, 2013 | 17.66 | 17.70 | 17.44 | 17.62 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 17.37 | 17.70 | 17.31 | 17.69 | 56,025,524 | +0.55(+3.18%) |
Jul 10, 2013 | 17.06 | 17.18 | 16.69 | 17.14 | 67,910,832 | +0.08(+0.50%) |
Jul 09, 2013 | 17.18 | 17.27 | 17.04 | 17.06 | 47,110,332 | -0.04(-0.22%) |
Jul 08, 2013 | 17.59 | 17.63 | 16.98 | 17.10 | 93,335,672 | -0.65(-3.64%) |
Jul 05, 2013 | 17.66 | 17.76 | 17.46 | 17.74 | 0 | +0.22(+1.25%) |
Jul 03, 2013 | 17.48 | 17.62 | 17.29 | 17.52 | 0 | +0.03(+0.18%) |
Jul 02, 2013 | 17.60 | 17.73 | 17.36 | 17.49 | 38,364,356 | -0.12(-0.69%) |
Jul 01, 2013 | 17.96 | 18.01 | 17.58 | 17.61 | 40,274,044 | -0.25(-1.42%) |
Jun 28, 2013 | 17.65 | 18.00 | 17.50 | 17.87 | 109,050,128 | +0.13(+0.75%) |
Jun 27, 2013 | 17.77 | 17.96 | 17.70 | 17.73 | 34,668,248 | +0.03(+0.19%) |
Jun 26, 2013 | 17.85 | 17.87 | 17.62 | 17.70 | 45,626,356 | +0.09(+0.52%) |
Jun 25, 2013 | 17.57 | 17.65 | 17.38 | 17.61 | 46,882,480 | +0.22(+1.27%) |
Jun 24, 2013 | 17.76 | 17.86 | 17.26 | 17.39 | 66,646,012 | -0.45(-2.54%) |
Jun 21, 2013 | 17.93 | 17.96 | 17.76 | 17.84 | 91,881,936 | +0.01(+0.04%) |
Jun 20, 2013 | 18.24 | 18.25 | 17.77 | 17.83 | 86,202,296 | -0.60(-3.26%) |
Jun 19, 2013 | 18.80 | 18.94 | 18.44 | 18.44 | 39,115,468 | -0.34(-1.83%) |
Jun 18, 2013 | 18.49 | 18.91 | 18.49 | 18.78 | 49,734,348 | +0.27(+1.45%) |
Jun 17, 2013 | 18.52 | 18.69 | 18.37 | 18.51 | 57,825,592 | +0.13(+0.72%) |
Jun 14, 2013 | 18.45 | 18.54 | 18.32 | 18.38 | 0 | -0.05(-0.28%) |
Jun 13, 2013 | 18.04 | 18.44 | 17.99 | 18.43 | 37,573,788 | +0.39(+2.17%) |
Jun 12, 2013 | 18.41 | 18.44 | 18.00 | 18.04 | 33,269,568 | -0.18(-1.01%) |
Jun 11, 2013 | 18.31 | 18.49 | 18.16 | 18.22 | 36,719,164 | -0.22(-1.20%) |
Jun 10, 2013 | 18.22 | 18.50 | 18.17 | 18.44 | 40,385,784 | +0.31(+1.71%) |
Jun 07, 2013 | 17.99 | 18.21 | 17.86 | 18.13 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 18.25 | 18.39 | 17.90 | 18.18 | 54,271,524 | -0.04(-0.20%) |
Jun 05, 2013 | 18.52 | 18.64 | 18.18 | 18.21 | 72,328,360 | -0.49(-2.60%) |
Jun 04, 2013 | 18.84 | 19.16 | 18.69 | 18.70 | 92,914,192 | +0.09(+0.48%) |
Jun 03, 2013 | 18.35 | 18.77 | 18.31 | 18.61 | 103,698,544 | +0.71(+3.95%) |
May 31, 2013 | 17.87 | 18.22 | 17.79 | 17.90 | 64,817,628 | +0.05(+0.29%) |
May 30, 2013 | 17.90 | 18.07 | 17.85 | 17.85 | 35,665,288 | -0.04(-0.25%) |
May 29, 2013 | 17.67 | 17.98 | 17.62 | 17.90 | 42,924,580 | +0.14(+0.79%) |
May 28, 2013 | 17.82 | 17.99 | 17.70 | 17.76 | 42,247,768 | +0.12(+0.66%) |
May 24, 2013 | 17.64 | 17.73 | 17.39 | 17.64 | 0 | -0.09(-0.53%) |
May 23, 2013 | 17.61 | 17.79 | 17.58 | 17.73 | 51,712,468 | -0.01(-0.08%) |
May 22, 2013 | 17.79 | 18.09 | 17.65 | 17.75 | 67,380,200 | -0.06(-0.33%) |
May 21, 2013 | 17.77 | 17.88 | 17.70 | 17.81 | 51,404,716 | +0.05(+0.29%) |
May 20, 2013 | 17.76 | 17.88 | 17.70 | 17.76 | 42,479,360 | +0.03(+0.17%) |
May 17, 2013 | 17.79 | 17.86 | 17.62 | 17.73 | 0 | +0.07(+0.42%) |
May 16, 2013 | 17.74 | 17.99 | 17.65 | 17.65 | 40,429,380 | -0.19(-1.07%) |
May 15, 2013 | 17.62 | 17.85 | 17.56 | 17.85 | 45,522,804 | +0.09(+0.50%) |
May 13, 2013 | 18.00 | 18.06 | 17.72 | 17.76 | 38,681,584 | -0.31(-1.71%) |
May 10, 2013 | 18.01 | 18.10 | 17.96 | 18.07 | 0 | +0.10(+0.58%) |
May 09, 2013 | 17.84 | 18.12 | 17.77 | 17.96 | 42,491,888 | +0.08(+0.45%) |
May 08, 2013 | 17.73 | 17.91 | 17.67 | 17.88 | 33,767,912 | +0.07(+0.41%) |
May 07, 2013 | 17.68 | 17.88 | 17.65 | 17.81 | 52,118,324 | +0.18(+1.00%) |
May 06, 2013 | 17.82 | 17.85 | 17.59 | 17.63 | 42,020,636 | -0.04(-0.21%) |
May 03, 2013 | 17.86 | 17.78 | 17.66 | 17.67 | 0 | +0.06(+0.31%) |
May 02, 2013 | 17.34 | 17.64 | 17.29 | 17.61 | 45,838,832 | +0.09(+0.50%) |