Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.16 | 15.22 | 15.01 | 15.03 | 0 | -0.06(-0.39%) |
Jul 30, 2013 | 15.35 | 15.45 | 15.04 | 15.09 | 0 | -0.18(-1.21%) |
Jul 29, 2013 | 15.52 | 15.61 | 15.26 | 15.27 | 0 | -0.29(-1.89%) |
Jul 26, 2013 | 14.94 | 15.64 | 14.74 | 15.56 | 0 | +0.43(+2.84%) |
Jul 25, 2013 | 14.91 | 15.19 | 14.80 | 15.13 | 108,368,376 | +0.22(+1.49%) |
Jul 24, 2013 | 15.12 | 15.16 | 14.87 | 14.91 | 40,087,728 | -0.11(-0.70%) |
Jul 23, 2013 | 15.12 | 15.22 | 14.99 | 15.02 | 40,084,520 | -0.12(-0.80%) |
Jul 22, 2013 | 15.32 | 15.43 | 15.06 | 15.14 | 50,531,808 | -0.09(-0.57%) |
Jul 19, 2013 | 15.18 | 15.25 | 15.06 | 15.23 | 59,603,452 | +0.06(+0.37%) |
Jul 18, 2013 | 15.28 | 15.28 | 15.06 | 15.17 | 61,362,056 | -0.20(-1.31%) |
Jul 17, 2013 | 15.31 | 15.40 | 15.25 | 15.37 | 40,689,076 | +0.06(+0.41%) |
Jul 16, 2013 | 15.33 | 15.43 | 15.24 | 15.31 | 53,327,508 | +0.01(+0.10%) |
Jul 15, 2013 | 15.33 | 15.36 | 15.18 | 15.29 | 45,017,352 | -0.05(-0.32%) |
Jul 12, 2013 | 14.90 | 15.34 | 14.89 | 15.34 | 0 | +0.39(+2.63%) |
Jul 11, 2013 | 14.71 | 15.00 | 14.57 | 14.95 | 80,332,480 | +0.37(+2.51%) |
Jul 10, 2013 | 14.54 | 14.63 | 14.44 | 14.58 | 36,545,276 | +0.04(+0.27%) |
Jul 09, 2013 | 14.52 | 14.59 | 14.37 | 14.54 | 55,140,480 | +0.05(+0.32%) |
Jul 08, 2013 | 14.29 | 14.55 | 14.27 | 14.50 | 61,076,568 | +0.23(+1.65%) |
Jul 05, 2013 | 14.22 | 14.29 | 14.07 | 14.26 | 0 | +0.09(+0.65%) |
Jul 03, 2013 | 14.07 | 14.24 | 14.07 | 14.17 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 14.02 | 14.30 | 14.00 | 14.15 | 64,914,452 | +0.08(+0.58%) |
Jul 01, 2013 | 13.92 | 14.13 | 13.83 | 14.07 | 57,898,632 | +0.22(+1.59%) |
Jun 28, 2013 | 13.78 | 13.96 | 13.78 | 13.85 | 64,020,492 | +0.01(+0.05%) |
Jun 27, 2013 | 13.93 | 13.98 | 13.69 | 13.84 | 50,506,932 | -0.00(-0.01%) |
Jun 26, 2013 | 13.67 | 13.87 | 13.64 | 13.85 | 60,730,796 | +0.27(+2.01%) |
Jun 25, 2013 | 13.58 | 13.64 | 13.42 | 13.57 | 49,105,404 | +0.07(+0.55%) |
Jun 24, 2013 | 13.53 | 13.63 | 13.22 | 13.50 | 77,456,992 | -0.14(-1.01%) |
Jun 21, 2013 | 13.70 | 13.76 | 13.46 | 13.64 | 84,248,808 | -0.00(-0.03%) |
Jun 20, 2013 | 13.72 | 13.90 | 13.59 | 13.64 | 0 | -0.24(-1.70%) |
Jun 19, 2013 | 14.03 | 14.13 | 13.86 | 13.88 | 56,682,136 | -0.18(-1.28%) |
Jun 18, 2013 | 13.92 | 14.11 | 13.87 | 14.05 | 43,021,028 | +0.18(+1.33%) |
Jun 17, 2013 | 13.79 | 13.98 | 13.75 | 13.87 | 57,814,976 | +0.20(+1.49%) |
Jun 14, 2013 | 13.72 | 13.82 | 13.64 | 13.67 | 0 | -0.09(-0.65%) |
Jun 13, 2013 | 13.54 | 13.81 | 13.48 | 13.76 | 53,118,920 | +0.21(+1.52%) |
Jun 12, 2013 | 13.80 | 13.81 | 13.49 | 13.55 | 44,870,928 | -0.16(-1.13%) |
Jun 11, 2013 | 13.77 | 13.89 | 13.68 | 13.71 | 62,100,588 | -0.31(-2.24%) |
Jun 10, 2013 | 13.80 | 14.09 | 13.73 | 14.02 | 61,833,164 | +0.21(+1.52%) |
Jun 07, 2013 | 13.46 | 13.97 | 13.42 | 13.81 | 0 | +0.45(+3.37%) |
Jun 06, 2013 | 13.36 | 13.49 | 13.18 | 13.36 | 49,641,820 | +0.03(+0.25%) |
Jun 05, 2013 | 13.26 | 13.55 | 13.22 | 13.33 | 70,406,272 | +0.07(+0.55%) |
Jun 04, 2013 | 13.32 | 13.41 | 13.12 | 13.25 | 41,869,668 | -0.06(-0.44%) |
Jun 03, 2013 | 13.42 | 13.42 | 13.12 | 13.31 | 50,997,240 | -0.12(-0.86%) |
May 31, 2013 | 13.27 | 13.56 | 13.27 | 13.43 | 67,657,104 | +0.12(+0.89%) |
May 30, 2013 | 13.25 | 13.40 | 13.25 | 13.31 | 33,427,802 | +0.06(+0.49%) |
May 29, 2013 | 13.24 | 13.38 | 13.21 | 13.25 | 38,157,316 | -0.09(-0.66%) |
May 28, 2013 | 13.29 | 13.52 | 13.27 | 13.33 | 69,568,352 | +0.28(+2.12%) |
May 24, 2013 | 12.96 | 13.07 | 12.89 | 13.06 | 0 | -0.00(-0.02%) |
May 23, 2013 | 12.99 | 13.13 | 12.95 | 13.06 | 40,098,892 | -0.06(-0.44%) |
May 22, 2013 | 13.34 | 13.35 | 13.01 | 13.12 | 0 | -0.29(-2.19%) |
May 21, 2013 | 13.41 | 13.51 | 13.35 | 13.41 | 34,905,208 | +0.06(+0.46%) |
May 20, 2013 | 13.42 | 13.56 | 13.29 | 13.35 | 0 | -0.11(-0.84%) |
May 17, 2013 | 13.26 | 13.47 | 13.22 | 13.46 | 0 | +0.29(+2.19%) |
May 16, 2013 | 13.27 | 13.39 | 13.16 | 13.18 | 32,938,634 | -0.12(-0.92%) |
May 15, 2013 | 13.32 | 13.42 | 13.20 | 13.30 | 54,537,728 | +0.10(+0.77%) |
May 13, 2013 | 13.11 | 13.26 | 13.07 | 13.19 | 43,091,052 | +0.04(+0.33%) |
May 10, 2013 | 13.01 | 13.15 | 12.98 | 13.15 | 0 | +0.17(+1.33%) |
May 09, 2013 | 12.91 | 13.15 | 12.81 | 12.98 | 0 | +0.07(+0.57%) |
May 08, 2013 | 12.81 | 12.98 | 12.74 | 12.90 | 53,665,620 | +0.05(+0.37%) |
May 07, 2013 | 12.79 | 12.96 | 12.62 | 12.86 | 62,821,360 | +0.10(+0.79%) |
May 06, 2013 | 12.87 | 12.94 | 12.64 | 12.76 | 0 | -0.12(-0.90%) |
May 03, 2013 | 12.78 | 12.93 | 12.60 | 12.87 | 0 | +0.27(+2.18%) |
May 02, 2013 | 12.42 | 12.62 | 12.26 | 12.60 | 78,636,584 | +0.22(+1.74%) |