Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.58 | 18.79 | 18.44 | 18.45 | 49,600,108 | -0.13(-0.72%) |
Jul 30, 2013 | 18.72 | 19.06 | 18.57 | 18.59 | 70,446,288 | +0.08(+0.44%) |
Jul 29, 2013 | 18.42 | 18.74 | 18.35 | 18.50 | 74,353,352 | +0.11(+0.58%) |
Jul 26, 2013 | 18.12 | 18.42 | 18.11 | 18.40 | 42,463,124 | +0.11(+0.62%) |
Jul 25, 2013 | 18.18 | 18.32 | 17.97 | 18.29 | 42,071,012 | -0.06(-0.31%) |
Jul 24, 2013 | 18.44 | 18.51 | 18.28 | 18.34 | 38,034,744 | -0.09(-0.48%) |
Jul 23, 2013 | 18.40 | 18.50 | 18.36 | 18.43 | 43,546,260 | +0.04(+0.24%) |
Jul 22, 2013 | 18.20 | 18.42 | 18.22 | 18.39 | 45,935,608 | +0.16(+0.89%) |
Jul 19, 2013 | 17.86 | 18.32 | 17.77 | 18.22 | 78,320,392 | +0.38(+2.11%) |
Jul 18, 2013 | 17.96 | 18.03 | 17.83 | 17.85 | 50,536,004 | -0.12(-0.65%) |
Jul 17, 2013 | 18.03 | 18.13 | 17.94 | 17.96 | 38,275,628 | -0.00(-0.02%) |
Jul 16, 2013 | 18.07 | 18.14 | 17.92 | 17.97 | 55,641,504 | -0.07(-0.38%) |
Jul 15, 2013 | 18.03 | 18.10 | 17.87 | 18.03 | 44,903,708 | -0.01(-0.07%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 46,701,980 | +0.03(+0.14%) |
Jul 11, 2013 | 18.07 | 18.10 | 17.92 | 18.02 | 57,358,068 | +0.21(+1.16%) |
Jul 10, 2013 | 17.83 | 17.86 | 17.73 | 17.82 | 43,372,496 | +0.06(+0.32%) |
Jul 09, 2013 | 17.73 | 17.83 | 17.71 | 17.76 | 46,504,472 | +0.14(+0.78%) |
Jul 08, 2013 | 17.69 | 17.72 | 17.59 | 17.62 | 51,380,332 | +0.10(+0.57%) |
Jul 05, 2013 | 17.57 | 17.60 | 17.40 | 17.52 | 58,411,560 | +0.20(+1.16%) |
Jul 03, 2013 | 17.21 | 17.35 | 17.12 | 17.32 | 35,183,876 | -0.03(-0.18%) |
Jul 02, 2013 | 17.36 | 17.49 | 17.18 | 17.35 | 97,857,424 | -0.05(-0.29%) |
Jul 01, 2013 | 17.52 | 17.73 | 17.36 | 17.40 | 108,182,104 | -0.14(-0.82%) |
Jun 28, 2013 | 17.88 | 17.99 | 17.54 | 17.55 | 196,430,112 | -0.11(-0.60%) |
Jun 27, 2013 | 17.78 | 17.95 | 17.61 | 17.65 | 246,550,976 | +0.05(+0.28%) |
Jun 26, 2013 | 17.59 | 17.77 | 17.45 | 17.60 | 137,118,864 | +0.07(+0.39%) |
Jun 25, 2013 | 17.59 | 17.63 | 17.28 | 17.53 | 188,912,896 | +0.18(+1.01%) |
Jun 24, 2013 | 17.64 | 17.70 | 17.24 | 17.36 | 352,716,064 | -0.47(-2.64%) |
Jun 21, 2013 | 18.08 | 18.23 | 17.83 | 17.83 | 354,564,480 | -0.11(-0.61%) |
Jun 20, 2013 | 18.18 | 18.31 | 17.82 | 17.94 | 152,769,792 | -0.29(-1.60%) |
Jun 19, 2013 | 18.40 | 18.67 | 18.10 | 18.23 | 193,231,280 | -0.19(-1.02%) |
Jun 18, 2013 | 18.25 | 18.45 | 18.18 | 18.42 | 255,973,072 | +0.15(+0.82%) |
Jun 17, 2013 | 18.42 | 18.42 | 18.10 | 18.27 | 242,790,608 | +0.04(+0.24%) |
Jun 14, 2013 | 18.18 | 18.39 | 18.13 | 18.22 | 130,630,976 | +0.01(+0.03%) |
Jun 13, 2013 | 17.77 | 18.26 | 17.76 | 18.22 | 115,442,768 | +0.41(+2.29%) |
Jun 12, 2013 | 17.95 | 18.14 | 17.79 | 17.81 | 140,440,624 | +0.01(+0.03%) |
Jun 11, 2013 | 17.56 | 17.94 | 17.51 | 17.80 | 132,707,336 | +0.03(+0.18%) |
Jun 10, 2013 | 17.78 | 17.91 | 17.71 | 17.77 | 106,148,560 | +0.07(+0.39%) |
Jun 07, 2013 | 17.69 | 17.93 | 17.56 | 17.70 | 134,059,048 | +0.09(+0.53%) |
Jun 06, 2013 | 17.21 | 17.63 | 17.16 | 17.61 | 131,656,176 | +0.39(+2.29%) |
Jun 05, 2013 | 17.37 | 17.52 | 17.15 | 17.21 | 113,661,320 | -0.11(-0.65%) |
Jun 04, 2013 | 17.43 | 17.57 | 17.12 | 17.33 | 111,700,712 | -0.06(-0.32%) |
Jun 03, 2013 | 17.10 | 17.40 | 16.99 | 17.38 | 91,952,216 | +0.33(+1.91%) |
May 31, 2013 | 17.71 | 17.71 | 17.06 | 17.06 | 143,218,544 | -0.64(-3.61%) |
May 30, 2013 | 17.77 | 17.82 | 17.61 | 17.70 | 68,832,896 | -0.02(-0.11%) |
May 29, 2013 | 18.08 | 18.10 | 17.60 | 17.72 | 78,001,864 | -0.46(-2.52%) |
May 28, 2013 | 18.35 | 18.48 | 18.13 | 18.17 | 60,423,836 | -0.02(-0.10%) |
May 24, 2013 | 18.08 | 18.23 | 17.97 | 18.19 | 56,004,292 | -0.04(-0.24%) |
May 23, 2013 | 18.22 | 18.37 | 18.07 | 18.23 | 82,543,056 | -0.12(-0.65%) |
May 22, 2013 | 18.51 | 18.82 | 18.30 | 18.35 | 133,579,064 | +0.33(+1.81%) |
May 21, 2013 | 17.98 | 18.06 | 17.73 | 18.03 | 70,412,120 | +0.05(+0.28%) |
May 20, 2013 | 18.15 | 18.18 | 17.95 | 17.98 | 51,311,452 | -0.16(-0.90%) |
May 17, 2013 | 18.30 | 18.40 | 18.06 | 18.14 | 60,091,604 | -0.18(-0.99%) |
May 16, 2013 | 18.46 | 18.53 | 18.30 | 18.32 | 44,075,868 | -0.19(-1.05%) |
May 15, 2013 | 18.42 | 18.60 | 18.28 | 18.52 | 47,151,064 | +0.12(+0.65%) |
May 13, 2013 | 18.01 | 18.40 | 17.96 | 18.40 | 53,556,448 | +0.41(+2.26%) |
May 10, 2013 | 17.91 | 18.04 | 17.90 | 17.99 | 52,792,220 | +0.08(+0.42%) |
May 09, 2013 | 18.01 | 18.02 | 17.80 | 17.92 | 44,422,168 | -0.08(-0.45%) |
May 08, 2013 | 18.10 | 18.18 | 17.90 | 18.00 | 49,086,392 | -0.05(-0.25%) |
May 07, 2013 | 17.96 | 18.14 | 17.92 | 18.04 | 49,805,768 | +0.19(+1.08%) |
May 06, 2013 | 17.98 | 17.98 | 17.84 | 17.85 | 53,273,384 | -0.15(-0.83%) |
May 03, 2013 | 18.35 | 18.19 | 17.84 | 18.00 | 70,517,984 | -0.19(-1.06%) |
May 02, 2013 | 18.04 | 18.23 | 18.02 | 18.19 | 51,264,216 | +0.23(+1.28%) |