Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.58 | 18.78 | 18.44 | 18.45 | 49,605,240 | -0.13(-0.72%) |
Jul 30, 2013 | 18.72 | 19.06 | 18.57 | 18.58 | 70,453,584 | +0.08(+0.44%) |
Jul 29, 2013 | 18.41 | 18.73 | 18.35 | 18.50 | 74,361,056 | +0.11(+0.58%) |
Jul 26, 2013 | 18.11 | 18.42 | 18.11 | 18.40 | 42,467,524 | +0.11(+0.62%) |
Jul 25, 2013 | 18.18 | 18.32 | 17.96 | 18.28 | 42,075,372 | -0.06(-0.31%) |
Jul 24, 2013 | 18.44 | 18.51 | 18.28 | 18.34 | 38,038,688 | -0.09(-0.48%) |
Jul 23, 2013 | 18.40 | 18.50 | 18.36 | 18.43 | 43,550,772 | +0.04(+0.24%) |
Jul 22, 2013 | 18.20 | 18.42 | 18.22 | 18.38 | 45,940,368 | +0.16(+0.89%) |
Jul 19, 2013 | 17.86 | 18.31 | 17.76 | 18.22 | 78,328,504 | +0.38(+2.11%) |
Jul 18, 2013 | 17.96 | 18.03 | 17.83 | 17.84 | 50,541,244 | -0.12(-0.64%) |
Jul 17, 2013 | 18.03 | 18.13 | 17.94 | 17.96 | 38,279,596 | -0.00(-0.02%) |
Jul 16, 2013 | 18.06 | 18.14 | 17.92 | 17.96 | 55,647,268 | -0.07(-0.38%) |
Jul 15, 2013 | 18.03 | 18.10 | 17.87 | 18.03 | 44,908,360 | -0.01(-0.07%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 46,706,820 | +0.03(+0.14%) |
Jul 11, 2013 | 18.06 | 18.10 | 17.92 | 18.02 | 57,364,012 | +0.21(+1.16%) |
Jul 10, 2013 | 17.83 | 17.86 | 17.73 | 17.81 | 43,376,992 | +0.06(+0.32%) |
Jul 09, 2013 | 17.73 | 17.83 | 17.71 | 17.76 | 46,509,292 | +0.14(+0.78%) |
Jul 08, 2013 | 17.69 | 17.72 | 17.59 | 17.62 | 51,385,656 | +0.10(+0.57%) |
Jul 05, 2013 | 17.57 | 17.60 | 17.40 | 17.52 | 58,417,612 | +0.20(+1.16%) |
Jul 03, 2013 | 17.21 | 17.35 | 17.12 | 17.32 | 35,187,520 | -0.03(-0.18%) |
Jul 02, 2013 | 17.36 | 17.49 | 17.17 | 17.35 | 97,867,560 | -0.05(-0.29%) |
Jul 01, 2013 | 17.52 | 17.73 | 17.36 | 17.40 | 108,193,312 | -0.14(-0.82%) |
Jun 28, 2013 | 17.88 | 17.99 | 17.54 | 17.54 | 196,450,464 | -0.11(-0.60%) |
Jun 27, 2013 | 17.78 | 17.95 | 17.61 | 17.65 | 246,576,528 | +0.05(+0.28%) |
Jun 26, 2013 | 17.59 | 17.76 | 17.44 | 17.60 | 137,133,072 | +0.07(+0.39%) |
Jun 25, 2013 | 17.59 | 17.63 | 17.27 | 17.53 | 188,932,480 | +0.18(+1.01%) |
Jun 24, 2013 | 17.64 | 17.70 | 17.24 | 17.36 | 352,752,608 | -0.47(-2.64%) |
Jun 21, 2013 | 18.08 | 18.23 | 17.83 | 17.83 | 354,601,216 | -0.11(-0.61%) |
Jun 20, 2013 | 18.18 | 18.31 | 17.82 | 17.94 | 152,785,632 | -0.29(-1.60%) |
Jun 19, 2013 | 18.40 | 18.67 | 18.10 | 18.23 | 193,251,312 | -0.19(-1.02%) |
Jun 18, 2013 | 18.25 | 18.45 | 18.18 | 18.41 | 255,999,600 | +0.15(+0.82%) |
Jun 17, 2013 | 18.41 | 18.41 | 18.10 | 18.26 | 242,815,776 | +0.04(+0.24%) |
Jun 14, 2013 | 18.18 | 18.39 | 18.13 | 18.22 | 130,644,512 | +0.01(+0.03%) |
Jun 13, 2013 | 17.77 | 18.26 | 17.76 | 18.21 | 115,454,736 | +0.41(+2.29%) |
Jun 12, 2013 | 17.95 | 18.14 | 17.79 | 17.81 | 140,455,184 | +0.01(+0.04%) |
Jun 11, 2013 | 17.56 | 17.94 | 17.51 | 17.80 | 132,721,088 | +0.03(+0.18%) |
Jun 10, 2013 | 17.78 | 17.91 | 17.71 | 17.77 | 106,159,560 | +0.07(+0.39%) |
Jun 07, 2013 | 17.69 | 17.93 | 17.56 | 17.70 | 134,072,944 | +0.09(+0.53%) |
Jun 06, 2013 | 17.21 | 17.63 | 17.16 | 17.61 | 131,669,816 | +0.39(+2.29%) |
Jun 05, 2013 | 17.37 | 17.52 | 17.15 | 17.21 | 113,673,104 | -0.11(-0.65%) |
Jun 04, 2013 | 17.43 | 17.57 | 17.12 | 17.32 | 111,712,288 | -0.06(-0.32%) |
Jun 03, 2013 | 17.10 | 17.39 | 16.99 | 17.38 | 91,961,752 | +0.33(+1.91%) |
May 31, 2013 | 17.71 | 17.71 | 17.06 | 17.06 | 143,233,392 | -0.64(-3.61%) |
May 30, 2013 | 17.77 | 17.82 | 17.61 | 17.69 | 68,840,024 | -0.02(-0.11%) |
May 29, 2013 | 18.08 | 18.10 | 17.60 | 17.71 | 78,009,952 | -0.46(-2.52%) |
May 28, 2013 | 18.35 | 18.48 | 18.13 | 18.17 | 60,430,096 | -0.02(-0.10%) |
May 24, 2013 | 18.08 | 18.23 | 17.96 | 18.19 | 56,010,096 | -0.04(-0.24%) |
May 23, 2013 | 18.21 | 18.37 | 18.07 | 18.23 | 82,551,608 | -0.12(-0.65%) |
May 22, 2013 | 18.51 | 18.82 | 18.30 | 18.35 | 133,592,904 | +0.33(+1.81%) |
May 21, 2013 | 17.98 | 18.06 | 17.73 | 18.03 | 70,419,416 | +0.05(+0.28%) |
May 20, 2013 | 18.15 | 18.18 | 17.95 | 17.98 | 51,316,768 | -0.16(-0.90%) |
May 17, 2013 | 18.30 | 18.40 | 18.06 | 18.14 | 60,097,832 | -0.18(-0.99%) |
May 16, 2013 | 18.46 | 18.53 | 18.30 | 18.32 | 44,080,436 | -0.19(-1.05%) |
May 15, 2013 | 18.41 | 18.60 | 18.27 | 18.52 | 47,155,948 | +0.12(+0.65%) |
May 13, 2013 | 18.01 | 18.40 | 17.96 | 18.40 | 53,562,000 | +0.41(+2.26%) |
May 10, 2013 | 17.91 | 18.04 | 17.89 | 17.99 | 52,797,692 | +0.08(+0.42%) |
May 09, 2013 | 18.01 | 18.02 | 17.80 | 17.91 | 44,426,772 | -0.08(-0.45%) |
May 08, 2013 | 18.10 | 18.18 | 17.90 | 18.00 | 49,091,480 | -0.05(-0.25%) |
May 07, 2013 | 17.95 | 18.13 | 17.92 | 18.04 | 49,810,920 | +0.19(+1.08%) |
May 06, 2013 | 17.98 | 17.98 | 17.84 | 17.85 | 53,278,892 | -0.15(-0.83%) |
May 03, 2013 | 18.35 | 18.19 | 17.84 | 18.00 | 70,525,280 | -0.19(-1.06%) |
May 02, 2013 | 18.04 | 18.23 | 18.02 | 18.19 | 51,269,516 | +0.23(+1.28%) |