Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.13 | 14.19 | 14.04 | 14.06 | 50,977,152 | -0.06(-0.42%) |
Jul 30, 2013 | 14.36 | 14.38 | 14.12 | 14.12 | 47,874,392 | -0.18(-1.28%) |
Jul 29, 2013 | 14.21 | 14.36 | 14.18 | 14.31 | 41,690,772 | +0.11(+0.79%) |
Jul 26, 2013 | 14.12 | 14.24 | 14.08 | 14.20 | 35,506,308 | +0.06(+0.39%) |
Jul 25, 2013 | 14.03 | 14.18 | 14.02 | 14.14 | 55,379,652 | +0.02(+0.17%) |
Jul 24, 2013 | 14.11 | 14.16 | 13.93 | 14.12 | 77,583,512 | -0.16(-1.14%) |
Jul 23, 2013 | 14.26 | 14.34 | 14.16 | 14.28 | 57,533,120 | +0.09(+0.65%) |
Jul 22, 2013 | 14.22 | 14.28 | 14.17 | 14.19 | 48,176,888 | -0.09(-0.64%) |
Jul 19, 2013 | 14.29 | 14.30 | 14.16 | 14.28 | 53,050,756 | +0.03(+0.20%) |
Jul 18, 2013 | 14.30 | 14.35 | 14.20 | 14.25 | 49,092,436 | -0.09(-0.64%) |
Jul 17, 2013 | 14.34 | 14.48 | 14.32 | 14.34 | 36,550,860 | +0.04(+0.25%) |
Jul 16, 2013 | 14.20 | 14.32 | 14.20 | 14.31 | 44,141,836 | +0.13(+0.93%) |
Jul 15, 2013 | 14.23 | 14.26 | 14.06 | 14.18 | 43,070,376 | -0.10(-0.73%) |
Jul 12, 2013 | 14.31 | 14.32 | 14.18 | 14.28 | 47,823,568 | -0.02(-0.17%) |
Jul 11, 2013 | 14.26 | 14.36 | 14.23 | 14.30 | 57,886,672 | +0.19(+1.36%) |
Jul 10, 2013 | 14.19 | 14.23 | 14.06 | 14.11 | 44,941,392 | -0.08(-0.59%) |
Jul 09, 2013 | 14.26 | 14.29 | 14.17 | 14.20 | 36,329,976 | +0.01(+0.06%) |
Jul 08, 2013 | 14.20 | 14.23 | 14.11 | 14.19 | 39,755,244 | +0.08(+0.56%) |
Jul 05, 2013 | 14.10 | 14.14 | 13.88 | 14.11 | 43,536,704 | +0.08(+0.59%) |
Jul 03, 2013 | 13.97 | 14.07 | 13.86 | 14.03 | 29,458,778 | +0.04(+0.25%) |
Jul 02, 2013 | 13.90 | 14.10 | 13.84 | 13.99 | 47,328,588 | +0.09(+0.65%) |
Jul 01, 2013 | 13.94 | 14.05 | 13.86 | 13.90 | 50,547,008 | -0.04(-0.28%) |
Jun 28, 2013 | 14.00 | 14.05 | 13.90 | 13.94 | 60,754,272 | -0.09(-0.65%) |
Jun 27, 2013 | 13.99 | 14.16 | 13.98 | 14.03 | 46,354,164 | +0.12(+0.85%) |
Jun 26, 2013 | 13.95 | 13.97 | 13.82 | 13.91 | 55,666,000 | +0.12(+0.86%) |
Jun 25, 2013 | 13.66 | 13.86 | 13.60 | 13.79 | 170,547,696 | +0.22(+1.65%) |
Jun 24, 2013 | 13.51 | 13.72 | 13.44 | 13.57 | 180,868,944 | -0.00(-0.03%) |
Jun 21, 2013 | 13.60 | 13.68 | 13.43 | 13.57 | 247,499,776 | +0.05(+0.35%) |
Jun 20, 2013 | 13.78 | 13.86 | 13.51 | 13.53 | 80,733,720 | -0.35(-2.55%) |
Jun 19, 2013 | 14.20 | 14.23 | 13.88 | 13.88 | 62,100,936 | -0.36(-2.54%) |
Jun 18, 2013 | 14.11 | 14.31 | 14.09 | 14.24 | 39,002,052 | +0.16(+1.15%) |
Jun 17, 2013 | 14.20 | 14.23 | 13.97 | 14.08 | 59,335,084 | -0.06(-0.42%) |
Jun 14, 2013 | 14.25 | 14.30 | 14.13 | 14.14 | 60,901,964 | -0.15(-1.07%) |
Jun 13, 2013 | 14.02 | 14.33 | 14.02 | 14.29 | 51,154,084 | +0.27(+1.91%) |
Jun 12, 2013 | 14.18 | 14.23 | 14.01 | 14.03 | 43,059,176 | -0.06(-0.39%) |
Jun 11, 2013 | 14.12 | 14.25 | 14.07 | 14.08 | 66,030,624 | -0.09(-0.64%) |
Jun 10, 2013 | 14.12 | 14.22 | 14.05 | 14.17 | 55,498,296 | +0.21(+1.52%) |
Jun 07, 2013 | 14.16 | 14.20 | 13.93 | 13.96 | 66,162,172 | -0.14(-1.01%) |
Jun 06, 2013 | 13.86 | 14.12 | 13.82 | 14.10 | 58,561,000 | +0.22(+1.56%) |
Jun 05, 2013 | 14.04 | 14.07 | 13.88 | 13.88 | 58,062,404 | -0.16(-1.15%) |
Jun 04, 2013 | 13.86 | 14.12 | 13.84 | 14.05 | 102,774,752 | +0.24(+1.71%) |
Jun 03, 2013 | 13.78 | 13.86 | 13.62 | 13.81 | 75,586,024 | +0.03(+0.23%) |
May 31, 2013 | 13.91 | 13.98 | 13.78 | 13.78 | 90,936,520 | -0.20(-1.44%) |
May 30, 2013 | 14.11 | 14.21 | 13.98 | 13.98 | 63,728,692 | -0.16(-1.14%) |
May 29, 2013 | 14.20 | 14.20 | 13.98 | 14.14 | 72,986,344 | -0.11(-0.75%) |
May 28, 2013 | 14.59 | 14.63 | 14.24 | 14.25 | 74,754,752 | -0.22(-1.55%) |
May 24, 2013 | 14.38 | 14.48 | 14.35 | 14.47 | 36,689,752 | +0.00(+0.03%) |
May 23, 2013 | 14.32 | 14.49 | 14.31 | 14.47 | 45,887,208 | +0.05(+0.33%) |
May 22, 2013 | 14.55 | 14.64 | 14.35 | 14.42 | 72,628,848 | -0.13(-0.87%) |
May 21, 2013 | 14.66 | 14.66 | 14.49 | 14.55 | 63,154,528 | -0.11(-0.75%) |
May 20, 2013 | 14.73 | 14.74 | 14.62 | 14.66 | 37,214,976 | -0.09(-0.59%) |
May 17, 2013 | 14.71 | 14.75 | 14.64 | 14.74 | 42,463,868 | +0.02(+0.16%) |
May 16, 2013 | 14.73 | 14.81 | 14.70 | 14.72 | 34,711,076 | -0.06(-0.40%) |
May 15, 2013 | 14.70 | 14.90 | 14.68 | 14.78 | 58,565,496 | +0.21(+1.43%) |
May 13, 2013 | 14.69 | 14.70 | 14.55 | 14.57 | 47,129,216 | -0.14(-0.96%) |
May 10, 2013 | 14.75 | 14.78 | 14.64 | 14.71 | 46,177,208 | +0.01(+0.08%) |
May 09, 2013 | 14.85 | 14.88 | 14.65 | 14.70 | 59,946,696 | -0.20(-1.32%) |
May 08, 2013 | 14.74 | 14.90 | 14.71 | 14.90 | 38,538,544 | +0.12(+0.83%) |
May 07, 2013 | 14.64 | 14.77 | 14.60 | 14.77 | 37,314,180 | +0.17(+1.16%) |
May 06, 2013 | 14.68 | 14.70 | 14.60 | 14.60 | 30,722,658 | -0.10(-0.67%) |
May 03, 2013 | 14.91 | 14.79 | 14.66 | 14.70 | 51,402,248 | -0.09(-0.59%) |
May 02, 2013 | 14.81 | 14.90 | 14.73 | 14.79 | 41,809,740 | +0.00(+0.00%) |