Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.87 | 19.08 | 18.72 | 18.74 | 48,843,264 | -0.13(-0.68%) |
Jul 30, 2013 | 19.01 | 19.35 | 18.85 | 18.87 | 69,400,368 | +0.08(+0.44%) |
Jul 29, 2013 | 18.69 | 19.02 | 18.63 | 18.78 | 73,249,424 | +0.11(+0.58%) |
Jul 26, 2013 | 18.39 | 18.70 | 18.38 | 18.68 | 41,832,672 | +0.11(+0.62%) |
Jul 25, 2013 | 18.46 | 18.60 | 18.24 | 18.56 | 41,446,380 | -0.06(-0.31%) |
Jul 24, 2013 | 18.72 | 18.79 | 18.55 | 18.62 | 37,470,040 | -0.09(-0.48%) |
Jul 23, 2013 | 18.68 | 18.78 | 18.64 | 18.71 | 42,899,728 | +0.04(+0.24%) |
Jul 22, 2013 | 18.47 | 18.70 | 18.50 | 18.66 | 45,253,600 | +0.17(+0.89%) |
Jul 19, 2013 | 18.13 | 18.59 | 18.03 | 18.50 | 77,157,560 | +0.38(+2.11%) |
Jul 18, 2013 | 18.23 | 18.31 | 18.10 | 18.12 | 49,785,696 | -0.12(-0.64%) |
Jul 17, 2013 | 18.31 | 18.40 | 18.21 | 18.23 | 37,707,348 | -0.00(-0.02%) |
Jul 16, 2013 | 18.34 | 18.41 | 18.20 | 18.24 | 54,815,392 | -0.07(-0.38%) |
Jul 15, 2013 | 18.31 | 18.37 | 18.14 | 18.31 | 44,237,020 | -0.01(-0.07%) |
Jul 12, 2013 | 18.12 | 18.32 | 18.10 | 18.32 | 46,008,596 | +0.03(+0.14%) |
Jul 11, 2013 | 18.34 | 18.38 | 18.19 | 18.29 | 56,506,468 | +0.21(+1.16%) |
Jul 10, 2013 | 18.10 | 18.13 | 18.00 | 18.08 | 42,728,544 | +0.06(+0.32%) |
Jul 09, 2013 | 18.00 | 18.10 | 17.98 | 18.03 | 45,814,016 | +0.14(+0.78%) |
Jul 08, 2013 | 17.96 | 17.99 | 17.85 | 17.89 | 50,617,484 | +0.10(+0.57%) |
Jul 05, 2013 | 17.84 | 17.87 | 17.66 | 17.78 | 57,544,320 | +0.20(+1.16%) |
Jul 03, 2013 | 17.47 | 17.61 | 17.38 | 17.58 | 34,661,500 | -0.03(-0.18%) |
Jul 02, 2013 | 17.63 | 17.75 | 17.44 | 17.61 | 96,404,528 | -0.05(-0.29%) |
Jul 01, 2013 | 17.78 | 17.99 | 17.62 | 17.66 | 106,575,920 | -0.15(-0.82%) |
Jun 28, 2013 | 18.15 | 18.26 | 17.81 | 17.81 | 193,513,712 | -0.11(-0.60%) |
Jun 27, 2013 | 18.05 | 18.22 | 17.87 | 17.92 | 242,890,416 | +0.05(+0.28%) |
Jun 26, 2013 | 17.85 | 18.03 | 17.71 | 17.87 | 135,083,056 | +0.07(+0.39%) |
Jun 25, 2013 | 17.85 | 17.90 | 17.54 | 17.80 | 186,108,096 | +0.18(+1.01%) |
Jun 24, 2013 | 17.91 | 17.97 | 17.50 | 17.62 | 347,479,264 | -0.48(-2.64%) |
Jun 21, 2013 | 18.35 | 18.51 | 18.10 | 18.10 | 349,300,256 | -0.11(-0.61%) |
Jun 20, 2013 | 18.45 | 18.59 | 18.09 | 18.21 | 150,501,616 | -0.30(-1.60%) |
Jun 19, 2013 | 18.68 | 18.95 | 18.38 | 18.50 | 190,362,368 | -0.19(-1.02%) |
Jun 18, 2013 | 18.52 | 18.73 | 18.46 | 18.69 | 252,172,640 | +0.15(+0.82%) |
Jun 17, 2013 | 18.69 | 18.69 | 18.38 | 18.54 | 239,185,888 | +0.04(+0.24%) |
Jun 14, 2013 | 18.45 | 18.67 | 18.40 | 18.50 | 128,691,496 | +0.01(+0.03%) |
Jun 13, 2013 | 18.04 | 18.54 | 18.03 | 18.49 | 113,728,784 | +0.41(+2.29%) |
Jun 12, 2013 | 18.22 | 18.41 | 18.06 | 18.08 | 138,355,504 | +0.01(+0.03%) |
Jun 11, 2013 | 17.83 | 18.21 | 17.77 | 18.07 | 130,737,024 | +0.03(+0.18%) |
Jun 10, 2013 | 18.05 | 18.18 | 17.98 | 18.04 | 104,572,568 | +0.07(+0.39%) |
Jun 07, 2013 | 17.96 | 18.20 | 17.82 | 17.97 | 132,068,664 | +0.10(+0.53%) |
Jun 06, 2013 | 17.47 | 17.90 | 17.42 | 17.87 | 129,701,472 | +0.40(+2.29%) |
Jun 05, 2013 | 17.63 | 17.78 | 17.41 | 17.47 | 111,973,784 | -0.11(-0.65%) |
Jun 04, 2013 | 17.70 | 17.84 | 17.38 | 17.59 | 110,042,280 | -0.06(-0.32%) |
Jun 03, 2013 | 17.36 | 17.66 | 17.24 | 17.64 | 90,587,000 | +0.33(+1.91%) |
May 31, 2013 | 17.98 | 17.98 | 17.31 | 17.31 | 141,092,176 | -0.65(-3.61%) |
May 30, 2013 | 18.04 | 18.09 | 17.87 | 17.96 | 67,810,928 | -0.02(-0.11%) |
May 29, 2013 | 18.35 | 18.38 | 17.87 | 17.98 | 76,843,768 | -0.46(-2.52%) |
May 28, 2013 | 18.63 | 18.76 | 18.40 | 18.45 | 59,526,720 | -0.02(-0.10%) |
May 24, 2013 | 18.35 | 18.51 | 18.24 | 18.47 | 55,172,792 | -0.04(-0.24%) |
May 23, 2013 | 18.49 | 18.65 | 18.34 | 18.51 | 81,317,536 | -0.12(-0.65%) |
May 22, 2013 | 18.79 | 19.10 | 18.57 | 18.63 | 131,595,808 | +0.33(+1.81%) |
May 21, 2013 | 18.26 | 18.33 | 18.00 | 18.30 | 69,366,704 | +0.05(+0.28%) |
May 20, 2013 | 18.42 | 18.45 | 18.22 | 18.25 | 50,549,628 | -0.17(-0.90%) |
May 17, 2013 | 18.57 | 18.68 | 18.33 | 18.41 | 59,199,420 | -0.18(-0.99%) |
May 16, 2013 | 18.74 | 18.81 | 18.58 | 18.60 | 43,421,472 | -0.20(-1.05%) |
May 15, 2013 | 18.69 | 18.88 | 18.55 | 18.80 | 46,451,008 | +0.12(+0.65%) |
May 13, 2013 | 18.28 | 18.68 | 18.23 | 18.68 | 52,761,296 | +0.41(+2.26%) |
May 10, 2013 | 18.18 | 18.31 | 18.17 | 18.26 | 52,008,412 | +0.08(+0.42%) |
May 09, 2013 | 18.28 | 18.29 | 18.07 | 18.19 | 43,762,632 | -0.08(-0.45%) |
May 08, 2013 | 18.37 | 18.45 | 18.17 | 18.27 | 48,357,604 | -0.04(-0.21%) |
May 07, 2013 | 18.22 | 18.40 | 18.18 | 18.31 | 49,087,268 | +0.20(+1.08%) |
May 06, 2013 | 18.24 | 18.24 | 18.10 | 18.11 | 52,504,856 | -0.15(-0.83%) |
May 03, 2013 | 18.62 | 18.46 | 18.10 | 18.26 | 69,500,688 | -0.20(-1.06%) |
May 02, 2013 | 18.31 | 18.50 | 18.28 | 18.46 | 50,524,672 | +0.23(+1.28%) |