Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.05 | 17.12 | 16.97 | 17.03 | 0 | -0.03(-0.19%) |
Jul 30, 2013 | 17.00 | 17.15 | 16.99 | 17.06 | 0 | +0.10(+0.60%) |
Jul 29, 2013 | 16.91 | 17.00 | 16.84 | 16.96 | 117,224,800 | -0.01(-0.09%) |
Jul 26, 2013 | 16.74 | 16.97 | 16.71 | 16.97 | 0 | +0.15(+0.87%) |
Jul 25, 2013 | 16.67 | 16.83 | 16.65 | 16.83 | 156,985,776 | +0.09(+0.57%) |
Jul 24, 2013 | 16.73 | 16.78 | 16.51 | 16.73 | 45,782,980 | +0.13(+0.79%) |
Jul 23, 2013 | 16.67 | 16.78 | 16.54 | 16.60 | 39,084,568 | -0.01(-0.09%) |
Jul 22, 2013 | 16.78 | 16.87 | 16.59 | 16.62 | 49,169,484 | -0.20(-1.17%) |
Jul 19, 2013 | 16.86 | 16.89 | 16.65 | 16.81 | 62,866,280 | -0.15(-0.88%) |
Jul 18, 2013 | 17.13 | 17.23 | 16.90 | 16.96 | 106,676,216 | -0.63(-3.57%) |
Jul 17, 2013 | 17.73 | 17.83 | 17.55 | 17.59 | 60,245,476 | -0.11(-0.60%) |
Jul 16, 2013 | 17.51 | 17.73 | 17.44 | 17.70 | 47,265,108 | +0.23(+1.29%) |
Jul 15, 2013 | 17.40 | 17.49 | 17.34 | 17.47 | 35,149,832 | +0.03(+0.17%) |
Jul 12, 2013 | 17.48 | 17.51 | 17.26 | 17.44 | 0 | -0.07(-0.37%) |
Jul 11, 2013 | 17.19 | 17.51 | 17.13 | 17.51 | 56,614,176 | +0.54(+3.18%) |
Jul 10, 2013 | 16.89 | 17.00 | 16.52 | 16.97 | 68,624,360 | +0.08(+0.50%) |
Jul 09, 2013 | 17.00 | 17.09 | 16.86 | 16.88 | 47,605,312 | -0.04(-0.22%) |
Jul 08, 2013 | 17.41 | 17.45 | 16.81 | 16.92 | 94,316,328 | -0.64(-3.64%) |
Jul 05, 2013 | 17.48 | 17.57 | 17.28 | 17.56 | 0 | +0.22(+1.25%) |
Jul 03, 2013 | 17.29 | 17.44 | 17.11 | 17.34 | 0 | +0.03(+0.18%) |
Jul 02, 2013 | 17.42 | 17.54 | 17.18 | 17.31 | 38,767,444 | -0.12(-0.70%) |
Jul 01, 2013 | 17.77 | 17.82 | 17.40 | 17.43 | 40,697,196 | -0.25(-1.42%) |
Jun 28, 2013 | 17.46 | 17.81 | 17.32 | 17.68 | 110,195,896 | +0.13(+0.75%) |
Jun 27, 2013 | 17.59 | 17.77 | 17.52 | 17.55 | 35,032,500 | +0.03(+0.19%) |
Jun 26, 2013 | 17.66 | 17.69 | 17.43 | 17.52 | 46,105,744 | +0.09(+0.52%) |
Jun 25, 2013 | 17.39 | 17.47 | 17.20 | 17.43 | 47,375,064 | +0.22(+1.27%) |
Jun 24, 2013 | 17.57 | 17.67 | 17.08 | 17.21 | 67,346,248 | -0.45(-2.54%) |
Jun 21, 2013 | 17.74 | 17.77 | 17.58 | 17.66 | 92,847,320 | +0.01(+0.04%) |
Jun 20, 2013 | 18.05 | 18.06 | 17.59 | 17.65 | 87,108,000 | -0.59(-3.26%) |
Jun 19, 2013 | 18.60 | 18.74 | 18.24 | 18.24 | 39,526,448 | -0.34(-1.83%) |
Jun 18, 2013 | 18.29 | 18.72 | 18.29 | 18.58 | 50,256,900 | +0.27(+1.45%) |
Jun 17, 2013 | 18.32 | 18.50 | 18.18 | 18.32 | 58,433,152 | +0.13(+0.72%) |
Jun 14, 2013 | 18.26 | 18.35 | 18.13 | 18.18 | 0 | -0.05(-0.28%) |
Jun 13, 2013 | 17.85 | 18.25 | 17.81 | 18.24 | 37,968,568 | +0.39(+2.17%) |
Jun 12, 2013 | 18.21 | 18.24 | 17.81 | 17.85 | 33,619,124 | -0.18(-1.01%) |
Jun 11, 2013 | 18.12 | 18.30 | 17.97 | 18.03 | 37,104,968 | -0.22(-1.20%) |
Jun 10, 2013 | 18.03 | 18.31 | 17.98 | 18.25 | 40,810,108 | +0.31(+1.71%) |
Jun 07, 2013 | 17.81 | 18.02 | 17.67 | 17.94 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 18.06 | 18.20 | 17.71 | 17.99 | 54,841,744 | -0.04(-0.20%) |
Jun 05, 2013 | 18.32 | 18.45 | 17.99 | 18.02 | 73,088,296 | -0.48(-2.60%) |
Jun 04, 2013 | 18.65 | 18.96 | 18.50 | 18.51 | 93,890,416 | +0.09(+0.48%) |
Jun 03, 2013 | 18.16 | 18.57 | 18.12 | 18.42 | 104,788,080 | +0.70(+3.95%) |
May 31, 2013 | 17.68 | 18.03 | 17.61 | 17.72 | 65,498,652 | +0.05(+0.29%) |
May 30, 2013 | 17.72 | 17.88 | 17.67 | 17.67 | 36,040,016 | -0.04(-0.25%) |
May 29, 2013 | 17.48 | 17.79 | 17.43 | 17.71 | 43,375,580 | +0.14(+0.79%) |
May 28, 2013 | 17.63 | 17.81 | 17.51 | 17.57 | 42,691,660 | +0.11(+0.66%) |
May 24, 2013 | 17.46 | 17.54 | 17.21 | 17.46 | 0 | -0.09(-0.53%) |
May 23, 2013 | 17.43 | 17.60 | 17.40 | 17.55 | 52,255,800 | -0.01(-0.08%) |
May 22, 2013 | 17.61 | 17.90 | 17.47 | 17.56 | 68,088,152 | -0.06(-0.33%) |
May 21, 2013 | 17.59 | 17.70 | 17.51 | 17.62 | 51,944,816 | +0.05(+0.29%) |
May 20, 2013 | 17.57 | 17.70 | 17.51 | 17.57 | 42,925,684 | +0.03(+0.17%) |
May 17, 2013 | 17.60 | 17.67 | 17.44 | 17.54 | 0 | +0.07(+0.42%) |
May 16, 2013 | 17.56 | 17.81 | 17.46 | 17.47 | 40,854,164 | -0.19(-1.07%) |
May 15, 2013 | 17.43 | 17.66 | 17.38 | 17.66 | 46,001,104 | +0.09(+0.50%) |
May 13, 2013 | 17.81 | 17.87 | 17.54 | 17.57 | 39,088,004 | -0.31(-1.71%) |
May 10, 2013 | 17.82 | 17.91 | 17.77 | 17.88 | 0 | +0.10(+0.57%) |
May 09, 2013 | 17.66 | 17.93 | 17.59 | 17.78 | 42,938,344 | +0.08(+0.45%) |
May 08, 2013 | 17.54 | 17.73 | 17.48 | 17.70 | 34,122,704 | +0.07(+0.41%) |
May 07, 2013 | 17.49 | 17.70 | 17.47 | 17.62 | 52,665,920 | +0.18(+1.00%) |
May 06, 2013 | 17.64 | 17.67 | 17.40 | 17.45 | 42,462,136 | -0.04(-0.21%) |
May 03, 2013 | 17.67 | 17.59 | 17.48 | 17.48 | 0 | +0.05(+0.31%) |
May 02, 2013 | 17.16 | 17.46 | 17.11 | 17.43 | 46,320,460 | +0.09(+0.50%) |