Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2013 | 17.92 | 18.47 | 17.90 | 17.96 | 72,562,544 | -0.11(-0.58%) |
Apr 30, 2013 | 18.28 | 18.57 | 18.04 | 18.07 | 112,696,648 | -0.85(-4.47%) |
Apr 29, 2013 | 18.72 | 19.00 | 18.60 | 18.91 | 44,620,788 | +0.21(+1.13%) |
Apr 26, 2013 | 18.16 | 18.75 | 18.65 | 18.70 | 86,932,792 | -0.11(-0.56%) |
Apr 25, 2013 | 19.05 | 19.05 | 18.59 | 18.80 | 57,228,024 | -0.21(-1.11%) |
Apr 24, 2013 | 19.31 | 19.35 | 18.99 | 19.02 | 50,715,728 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.36 | 19.03 | 19.31 | 53,282,696 | +0.09(+0.48%) |
Apr 22, 2013 | 19.31 | 19.33 | 19.12 | 19.22 | 41,987,796 | -0.08(-0.42%) |
Apr 19, 2013 | 19.10 | 19.30 | 19.02 | 19.30 | 47,042,344 | +0.29(+1.54%) |
Apr 18, 2013 | 19.17 | 19.23 | 18.94 | 19.01 | 51,151,744 | -0.17(-0.91%) |
Apr 17, 2013 | 19.14 | 19.23 | 18.97 | 19.18 | 51,885,364 | -0.04(-0.23%) |
Apr 16, 2013 | 18.98 | 19.26 | 18.94 | 19.23 | 50,622,604 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.26 | 18.92 | 18.92 | 75,496,112 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.19 | 18.92 | 19.06 | 62,861,872 | +0.02(+0.10%) |
Apr 11, 2013 | 18.60 | 19.15 | 18.59 | 19.04 | 87,954,576 | +0.45(+2.41%) |
Apr 10, 2013 | 18.33 | 18.64 | 18.30 | 18.59 | 65,941,824 | +0.50(+2.78%) |
Apr 09, 2013 | 18.04 | 18.24 | 17.99 | 18.09 | 44,322,460 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.13 | 17.80 | 18.12 | 41,769,896 | +0.04(+0.21%) |
Apr 05, 2013 | 18.00 | 18.15 | 17.97 | 18.08 | 48,982,808 | -0.04(-0.21%) |
Apr 04, 2013 | 18.13 | 18.30 | 18.05 | 18.12 | 49,134,516 | +0.08(+0.45%) |
Apr 03, 2013 | 18.16 | 18.23 | 17.95 | 18.04 | 55,572,344 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.22 | 17.98 | 18.16 | 39,303,760 | +0.24(+1.35%) |