Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.20 | 15.26 | 15.05 | 15.06 | 0 | -0.06(-0.39%) |
Jul 30, 2013 | 15.39 | 15.49 | 15.08 | 15.12 | 0 | -0.18(-1.21%) |
Jul 29, 2013 | 15.55 | 15.65 | 15.29 | 15.30 | 0 | -0.30(-1.89%) |
Jul 26, 2013 | 14.98 | 15.68 | 14.78 | 15.60 | 0 | +0.43(+2.84%) |
Jul 25, 2013 | 14.95 | 15.22 | 14.84 | 15.17 | 108,114,136 | +0.22(+1.49%) |
Jul 24, 2013 | 15.15 | 15.19 | 14.90 | 14.95 | 39,993,680 | -0.11(-0.70%) |
Jul 23, 2013 | 15.16 | 15.25 | 15.03 | 15.05 | 39,990,480 | -0.12(-0.80%) |
Jul 22, 2013 | 15.35 | 15.46 | 15.10 | 15.17 | 50,413,260 | -0.09(-0.57%) |
Jul 19, 2013 | 15.22 | 15.29 | 15.10 | 15.26 | 59,463,620 | +0.06(+0.37%) |
Jul 18, 2013 | 15.31 | 15.32 | 15.09 | 15.21 | 61,218,100 | -0.20(-1.31%) |
Jul 17, 2013 | 15.35 | 15.44 | 15.28 | 15.41 | 40,593,620 | +0.06(+0.41%) |
Jul 16, 2013 | 15.37 | 15.47 | 15.28 | 15.34 | 53,202,400 | +0.02(+0.10%) |
Jul 15, 2013 | 15.36 | 15.40 | 15.22 | 15.33 | 44,911,740 | -0.05(-0.32%) |
Jul 12, 2013 | 14.93 | 15.38 | 14.93 | 15.38 | 0 | +0.39(+2.63%) |
Jul 11, 2013 | 14.75 | 15.03 | 14.61 | 14.98 | 80,144,016 | +0.37(+2.51%) |
Jul 10, 2013 | 14.57 | 14.67 | 14.47 | 14.62 | 36,459,540 | +0.04(+0.27%) |
Jul 09, 2013 | 14.55 | 14.63 | 14.40 | 14.58 | 55,011,120 | +0.05(+0.32%) |
Jul 08, 2013 | 14.32 | 14.58 | 14.31 | 14.53 | 60,933,280 | +0.24(+1.65%) |
Jul 05, 2013 | 14.25 | 14.32 | 14.10 | 14.29 | 0 | +0.09(+0.65%) |
Jul 03, 2013 | 14.10 | 14.27 | 14.10 | 14.20 | 0 | +0.01(+0.11%) |
Jul 02, 2013 | 14.05 | 14.33 | 14.03 | 14.19 | 64,762,160 | +0.08(+0.58%) |
Jul 01, 2013 | 13.95 | 14.16 | 13.86 | 14.11 | 57,762,800 | +0.22(+1.59%) |
Jun 28, 2013 | 13.81 | 13.99 | 13.81 | 13.88 | 63,870,300 | +0.01(+0.05%) |
Jun 27, 2013 | 13.96 | 14.01 | 13.73 | 13.88 | 50,388,440 | -0.00(-0.01%) |
Jun 26, 2013 | 13.70 | 13.90 | 13.68 | 13.88 | 60,588,320 | +0.27(+2.01%) |
Jun 25, 2013 | 13.62 | 13.67 | 13.45 | 13.60 | 48,990,200 | +0.07(+0.55%) |
Jun 24, 2013 | 13.56 | 13.66 | 13.25 | 13.53 | 77,275,280 | -0.14(-1.01%) |
Jun 21, 2013 | 13.73 | 13.79 | 13.49 | 13.67 | 84,051,160 | -0.00(-0.03%) |
Jun 20, 2013 | 13.76 | 13.93 | 13.62 | 13.67 | 0 | -0.24(-1.70%) |
Jun 19, 2013 | 14.06 | 14.17 | 13.89 | 13.91 | 56,549,160 | -0.18(-1.28%) |
Jun 18, 2013 | 13.95 | 14.15 | 13.91 | 14.09 | 42,920,100 | +0.18(+1.33%) |
Jun 17, 2013 | 13.82 | 14.01 | 13.78 | 13.90 | 57,679,340 | +0.20(+1.49%) |
Jun 14, 2013 | 13.75 | 13.85 | 13.67 | 13.70 | 0 | -0.09(-0.65%) |
Jun 13, 2013 | 13.57 | 13.84 | 13.51 | 13.79 | 52,994,300 | +0.21(+1.52%) |
Jun 12, 2013 | 13.83 | 13.84 | 13.52 | 13.58 | 44,765,660 | -0.16(-1.13%) |
Jun 11, 2013 | 13.80 | 13.92 | 13.71 | 13.74 | 61,954,900 | -0.31(-2.24%) |
Jun 10, 2013 | 13.83 | 14.12 | 13.76 | 14.05 | 61,688,100 | +0.21(+1.52%) |
Jun 07, 2013 | 13.49 | 14.01 | 13.46 | 13.84 | 0 | +0.45(+3.38%) |
Jun 06, 2013 | 13.39 | 13.53 | 13.21 | 13.39 | 49,525,360 | +0.03(+0.25%) |
Jun 05, 2013 | 13.29 | 13.58 | 13.25 | 13.36 | 70,241,096 | +0.07(+0.55%) |
Jun 04, 2013 | 13.35 | 13.44 | 13.15 | 13.29 | 41,771,440 | -0.06(-0.44%) |
Jun 03, 2013 | 13.45 | 13.46 | 13.15 | 13.34 | 50,877,600 | -0.12(-0.86%) |
May 31, 2013 | 13.30 | 13.60 | 13.30 | 13.46 | 67,498,376 | +0.12(+0.89%) |
May 30, 2013 | 13.29 | 13.43 | 13.28 | 13.34 | 33,349,380 | +0.06(+0.49%) |
May 29, 2013 | 13.27 | 13.41 | 13.24 | 13.28 | 38,067,800 | -0.09(-0.66%) |
May 28, 2013 | 13.32 | 13.55 | 13.30 | 13.36 | 69,405,136 | +0.28(+2.12%) |
May 24, 2013 | 12.99 | 13.10 | 12.92 | 13.09 | 0 | -0.00(-0.02%) |
May 23, 2013 | 13.02 | 13.16 | 12.98 | 13.09 | 40,004,820 | -0.06(-0.44%) |
May 22, 2013 | 13.37 | 13.38 | 13.04 | 13.15 | 0 | -0.29(-2.19%) |
May 21, 2013 | 13.44 | 13.54 | 13.38 | 13.44 | 34,823,320 | +0.06(+0.46%) |
May 20, 2013 | 13.45 | 13.59 | 13.32 | 13.38 | 0 | -0.11(-0.84%) |
May 17, 2013 | 13.29 | 13.50 | 13.25 | 13.49 | 0 | +0.29(+2.19%) |
May 16, 2013 | 13.30 | 13.42 | 13.19 | 13.21 | 32,861,360 | -0.12(-0.92%) |
May 15, 2013 | 13.35 | 13.45 | 13.23 | 13.33 | 54,409,780 | +0.10(+0.78%) |
May 13, 2013 | 13.14 | 13.29 | 13.10 | 13.23 | 42,989,960 | +0.04(+0.33%) |
May 10, 2013 | 13.04 | 13.18 | 13.01 | 13.18 | 0 | +0.17(+1.33%) |
May 09, 2013 | 12.94 | 13.18 | 12.84 | 13.01 | 0 | +0.07(+0.57%) |
May 08, 2013 | 12.84 | 13.01 | 12.77 | 12.93 | 53,539,720 | +0.05(+0.37%) |
May 07, 2013 | 12.82 | 12.99 | 12.65 | 12.89 | 62,673,980 | +0.10(+0.79%) |
May 06, 2013 | 12.90 | 12.97 | 12.67 | 12.79 | 0 | -0.12(-0.90%) |
May 03, 2013 | 12.81 | 12.96 | 12.63 | 12.90 | 0 | +0.28(+2.18%) |
May 02, 2013 | 12.45 | 12.65 | 12.29 | 12.63 | 78,452,096 | +0.22(+1.74%) |