Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.15 | 18.26 | 17.81 | 17.81 | 193,493,664 | -0.11(-0.60%) |
Jun 27, 2013 | 18.05 | 18.23 | 17.88 | 17.92 | 242,865,264 | +0.05(+0.28%) |
Jun 26, 2013 | 17.86 | 18.03 | 17.71 | 17.87 | 135,069,056 | +0.07(+0.39%) |
Jun 25, 2013 | 17.86 | 17.90 | 17.54 | 17.80 | 186,088,832 | +0.18(+1.01%) |
Jun 24, 2013 | 17.91 | 17.97 | 17.50 | 17.62 | 347,443,296 | -0.48(-2.64%) |
Jun 21, 2013 | 18.35 | 18.51 | 18.10 | 18.10 | 349,264,064 | -0.11(-0.61%) |
Jun 20, 2013 | 18.45 | 18.59 | 18.09 | 18.21 | 150,486,032 | -0.30(-1.60%) |
Jun 19, 2013 | 18.68 | 18.96 | 18.38 | 18.51 | 190,342,656 | -0.19(-1.02%) |
Jun 18, 2013 | 18.52 | 18.73 | 18.46 | 18.70 | 252,146,512 | +0.15(+0.82%) |
Jun 17, 2013 | 18.70 | 18.70 | 18.38 | 18.54 | 239,161,120 | +0.04(+0.24%) |
Jun 14, 2013 | 18.45 | 18.67 | 18.40 | 18.50 | 128,678,160 | +0.01(+0.03%) |
Jun 13, 2013 | 18.04 | 18.54 | 18.03 | 18.49 | 113,717,008 | +0.41(+2.29%) |
Jun 12, 2013 | 18.22 | 18.42 | 18.06 | 18.08 | 138,341,168 | +0.01(+0.04%) |
Jun 11, 2013 | 17.83 | 18.21 | 17.77 | 18.07 | 130,723,480 | +0.03(+0.18%) |
Jun 10, 2013 | 18.05 | 18.18 | 17.98 | 18.04 | 104,561,736 | +0.07(+0.39%) |
Jun 07, 2013 | 17.96 | 18.20 | 17.82 | 17.97 | 132,054,992 | +0.10(+0.53%) |
Jun 06, 2013 | 17.48 | 17.90 | 17.42 | 17.88 | 129,688,032 | +0.40(+2.29%) |
Jun 05, 2013 | 17.63 | 17.79 | 17.41 | 17.48 | 111,962,192 | -0.11(-0.65%) |
Jun 04, 2013 | 17.70 | 17.84 | 17.38 | 17.59 | 110,030,888 | -0.06(-0.32%) |
Jun 03, 2013 | 17.36 | 17.66 | 17.25 | 17.65 | 90,577,616 | +0.33(+1.91%) |
May 31, 2013 | 17.98 | 17.98 | 17.32 | 17.32 | 141,077,568 | -0.65(-3.61%) |
May 30, 2013 | 18.04 | 18.09 | 17.88 | 17.96 | 67,803,904 | -0.02(-0.11%) |
May 29, 2013 | 18.35 | 18.38 | 17.87 | 17.98 | 76,835,808 | -0.46(-2.52%) |
May 28, 2013 | 18.63 | 18.76 | 18.40 | 18.45 | 59,520,556 | -0.02(-0.10%) |
May 24, 2013 | 18.35 | 18.51 | 18.24 | 18.47 | 55,167,080 | -0.04(-0.24%) |
May 23, 2013 | 18.49 | 18.65 | 18.35 | 18.51 | 81,309,112 | -0.12(-0.65%) |
May 22, 2013 | 18.79 | 19.10 | 18.58 | 18.63 | 131,582,176 | +0.33(+1.81%) |
May 21, 2013 | 18.26 | 18.33 | 18.00 | 18.30 | 69,359,520 | +0.05(+0.28%) |
May 20, 2013 | 18.42 | 18.45 | 18.22 | 18.25 | 50,544,392 | -0.17(-0.90%) |
May 17, 2013 | 18.58 | 18.68 | 18.33 | 18.42 | 59,193,288 | -0.18(-0.99%) |
May 16, 2013 | 18.74 | 18.81 | 18.58 | 18.60 | 43,416,976 | -0.20(-1.05%) |
May 15, 2013 | 18.70 | 18.88 | 18.55 | 18.80 | 46,446,196 | +0.12(+0.65%) |
May 13, 2013 | 18.28 | 18.68 | 18.23 | 18.68 | 52,755,828 | +0.41(+2.26%) |
May 10, 2013 | 18.18 | 18.31 | 18.17 | 18.26 | 52,003,024 | +0.08(+0.42%) |
May 09, 2013 | 18.28 | 18.30 | 18.07 | 18.19 | 43,758,100 | -0.08(-0.45%) |
May 08, 2013 | 18.37 | 18.45 | 18.17 | 18.27 | 48,352,596 | -0.04(-0.21%) |
May 07, 2013 | 18.22 | 18.40 | 18.18 | 18.31 | 49,082,180 | +0.20(+1.08%) |
May 06, 2013 | 18.25 | 18.25 | 18.10 | 18.11 | 52,499,416 | -0.15(-0.83%) |
May 03, 2013 | 18.62 | 18.46 | 18.10 | 18.26 | 69,493,488 | -0.20(-1.06%) |
May 02, 2013 | 18.31 | 18.50 | 18.28 | 18.46 | 50,519,440 | +0.23(+1.28%) |
May 01, 2013 | 18.18 | 18.75 | 18.16 | 18.23 | 71,500,952 | -0.11(-0.58%) |
Apr 30, 2013 | 18.55 | 18.85 | 18.31 | 18.33 | 111,047,888 | -0.86(-4.47%) |
Apr 29, 2013 | 19.00 | 19.29 | 18.88 | 19.19 | 43,967,984 | +0.21(+1.13%) |
Apr 26, 2013 | 18.43 | 19.03 | 18.93 | 18.98 | 85,660,960 | -0.11(-0.56%) |
Apr 25, 2013 | 19.33 | 19.34 | 18.87 | 19.08 | 56,390,776 | -0.21(-1.11%) |
Apr 24, 2013 | 19.60 | 19.63 | 19.27 | 19.30 | 49,973,752 | -0.30(-1.54%) |
Apr 23, 2013 | 19.54 | 19.65 | 19.31 | 19.60 | 52,503,164 | +0.09(+0.48%) |
Apr 22, 2013 | 19.60 | 19.61 | 19.40 | 19.51 | 41,373,512 | -0.08(-0.42%) |
Apr 19, 2013 | 19.38 | 19.59 | 19.30 | 19.59 | 46,354,112 | +0.30(+1.54%) |
Apr 18, 2013 | 19.46 | 19.51 | 19.22 | 19.29 | 50,403,388 | -0.18(-0.91%) |
Apr 17, 2013 | 19.42 | 19.51 | 19.25 | 19.47 | 51,126,276 | -0.04(-0.23%) |
Apr 16, 2013 | 19.26 | 19.54 | 19.22 | 19.51 | 49,881,992 | +0.31(+1.61%) |
Apr 15, 2013 | 19.30 | 19.54 | 19.20 | 19.20 | 74,391,600 | -0.14(-0.72%) |
Apr 12, 2013 | 19.20 | 19.47 | 19.20 | 19.34 | 61,942,200 | +0.02(+0.10%) |
Apr 11, 2013 | 18.88 | 19.44 | 18.87 | 19.32 | 86,667,792 | +0.45(+2.41%) |
Apr 10, 2013 | 18.60 | 18.92 | 18.57 | 18.87 | 64,977,092 | +0.51(+2.78%) |
Apr 09, 2013 | 18.31 | 18.51 | 18.26 | 18.36 | 43,674,016 | -0.03(-0.17%) |
Apr 08, 2013 | 18.29 | 18.40 | 18.06 | 18.39 | 41,158,796 | +0.04(+0.21%) |
Apr 05, 2013 | 18.26 | 18.42 | 18.24 | 18.35 | 48,266,188 | -0.04(-0.21%) |
Apr 04, 2013 | 18.40 | 18.57 | 18.31 | 18.39 | 48,415,676 | +0.08(+0.45%) |
Apr 03, 2013 | 18.43 | 18.50 | 18.21 | 18.31 | 54,759,316 | -0.13(-0.68%) |
Apr 02, 2013 | 18.27 | 18.49 | 18.25 | 18.43 | 38,728,740 | +0.25(+1.35%) |