Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.20 | 16.36 | 15.55 | 15.58 | 37,672,128 | -0.68(-4.21%) |
May 30, 2013 | 15.86 | 16.45 | 15.82 | 16.26 | 38,660,128 | +0.43(+2.74%) |
May 29, 2013 | 15.68 | 16.03 | 15.45 | 15.83 | 37,321,452 | -0.10(-0.60%) |
May 28, 2013 | 16.18 | 16.39 | 15.72 | 15.93 | 37,284,384 | +0.35(+2.23%) |
May 24, 2013 | 15.29 | 15.58 | 15.10 | 15.58 | 27,347,544 | +0.02(+0.10%) |
May 23, 2013 | 15.21 | 15.76 | 15.06 | 15.56 | 37,181,884 | -0.28(-1.74%) |
May 22, 2013 | 16.52 | 17.06 | 15.64 | 15.84 | 52,320,880 | -0.55(-3.37%) |
May 21, 2013 | 16.41 | 16.60 | 16.29 | 16.39 | 23,264,710 | +0.06(+0.38%) |
May 20, 2013 | 16.19 | 16.51 | 16.15 | 16.33 | 26,035,514 | +0.07(+0.44%) |
May 17, 2013 | 15.86 | 16.26 | 15.85 | 16.26 | 22,964,346 | +0.63(+4.01%) |
May 16, 2013 | 15.82 | 16.07 | 15.55 | 15.63 | 27,252,774 | -0.31(-1.92%) |
May 15, 2013 | 15.49 | 16.02 | 15.43 | 15.94 | 34,844,928 | +1.08(+7.26%) |
May 13, 2013 | 14.62 | 14.95 | 14.59 | 14.86 | 20,386,162 | +0.14(+0.93%) |
May 10, 2013 | 14.63 | 14.74 | 14.52 | 14.72 | 20,377,870 | +0.14(+0.99%) |
May 09, 2013 | 14.90 | 14.90 | 14.50 | 14.58 | 21,976,622 | -0.30(-2.01%) |
May 08, 2013 | 14.53 | 14.90 | 14.45 | 14.87 | 20,803,154 | +0.31(+2.10%) |
May 07, 2013 | 14.46 | 14.64 | 14.24 | 14.57 | 26,268,540 | +0.26(+1.83%) |
May 06, 2013 | 14.05 | 14.33 | 14.02 | 14.31 | 20,036,222 | +0.39(+2.77%) |
May 03, 2013 | 13.93 | 14.05 | 13.88 | 13.92 | 24,025,384 | +0.36(+2.64%) |
May 02, 2013 | 13.40 | 13.59 | 13.31 | 13.56 | 22,523,320 | +0.35(+2.61%) |
May 01, 2013 | 13.51 | 13.57 | 13.18 | 13.22 | 25,771,946 | -0.44(-3.21%) |
Apr 30, 2013 | 13.49 | 13.66 | 13.36 | 13.66 | 17,454,698 | +0.19(+1.40%) |
Apr 29, 2013 | 13.47 | 13.53 | 13.32 | 13.47 | 16,876,874 | +0.17(+1.26%) |
Apr 26, 2013 | 13.38 | 13.48 | 13.17 | 13.30 | 22,190,206 | -0.13(-0.93%) |
Apr 25, 2013 | 13.40 | 13.65 | 13.31 | 13.43 | 28,819,454 | +0.18(+1.35%) |
Apr 24, 2013 | 13.09 | 13.31 | 13.06 | 13.25 | 19,512,704 | +0.24(+1.86%) |
Apr 23, 2013 | 12.65 | 13.04 | 12.64 | 13.01 | 33,733,640 | +0.58(+4.65%) |
Apr 22, 2013 | 12.52 | 12.53 | 12.11 | 12.43 | 22,300,606 | +0.03(+0.26%) |
Apr 19, 2013 | 12.10 | 12.42 | 11.99 | 12.40 | 35,361,976 | +0.45(+3.81%) |
Apr 18, 2013 | 12.27 | 12.29 | 11.80 | 11.94 | 43,510,068 | -0.30(-2.45%) |
Apr 17, 2013 | 12.59 | 12.63 | 12.00 | 12.24 | 41,930,504 | -0.71(-5.45%) |
Apr 16, 2013 | 12.77 | 12.97 | 12.52 | 12.95 | 32,727,846 | +0.57(+4.59%) |
Apr 15, 2013 | 13.17 | 13.31 | 12.38 | 12.38 | 41,420,664 | -0.88(-6.63%) |
Apr 12, 2013 | 13.17 | 13.35 | 13.08 | 13.26 | 26,437,258 | -0.17(-1.30%) |
Apr 11, 2013 | 13.29 | 13.60 | 13.26 | 13.43 | 22,631,550 | +0.12(+0.89%) |
Apr 10, 2013 | 13.00 | 13.33 | 12.97 | 13.31 | 24,200,536 | +0.46(+3.61%) |
Apr 09, 2013 | 12.81 | 13.03 | 12.70 | 12.85 | 21,720,570 | +0.10(+0.76%) |
Apr 08, 2013 | 12.38 | 12.76 | 12.24 | 12.75 | 19,671,658 | +0.36(+2.88%) |
Apr 05, 2013 | 12.04 | 12.45 | 11.94 | 12.39 | 29,191,394 | -0.13(-1.00%) |
Apr 04, 2013 | 12.26 | 12.54 | 12.25 | 12.52 | 23,867,448 | +0.31(+2.51%) |
Apr 03, 2013 | 12.79 | 12.84 | 12.09 | 12.21 | 30,055,938 | -0.58(-4.55%) |
Apr 02, 2013 | 12.77 | 12.87 | 12.70 | 12.80 | 16,197,323 | +0.17(+1.32%) |
Apr 01, 2013 | 12.79 | 12.94 | 12.52 | 12.63 | 830,736,640 | -0.15(-1.18%) |
Mar 28, 2013 | 12.69 | 12.84 | 12.62 | 12.78 | 19,592,912 | +0.08(+0.64%) |
Mar 27, 2013 | 12.60 | 12.74 | 12.47 | 12.70 | 41,367,320 | -0.10(-0.80%) |
Mar 26, 2013 | 12.71 | 12.83 | 12.59 | 12.80 | 40,237,544 | +0.23(+1.87%) |
Mar 25, 2013 | 12.77 | 12.86 | 12.38 | 12.57 | 61,173,868 | -0.04(-0.33%) |
Mar 22, 2013 | 12.56 | 12.67 | 12.44 | 12.61 | 36,954,236 | +0.19(+1.50%) |
Mar 21, 2013 | 12.61 | 12.76 | 12.39 | 12.42 | 52,996,672 | -0.36(-2.85%) |
Mar 20, 2013 | 12.73 | 12.86 | 12.68 | 12.79 | 45,471,696 | +0.24(+1.94%) |
Mar 19, 2013 | 12.87 | 12.91 | 12.34 | 12.54 | 83,109,216 | -0.18(-1.40%) |
Mar 18, 2013 | 12.60 | 12.89 | 12.55 | 12.72 | 60,390,404 | -0.31(-2.39%) |
Mar 15, 2013 | 12.95 | 13.09 | 12.81 | 13.03 | 41,492,680 | +0.06(+0.43%) |
Mar 14, 2013 | 12.84 | 13.00 | 12.80 | 12.97 | 36,932,568 | +0.24(+1.85%) |
Mar 13, 2013 | 12.66 | 12.77 | 12.54 | 12.74 | 27,842,478 | +0.11(+0.86%) |
Mar 12, 2013 | 12.78 | 12.82 | 12.53 | 12.63 | 37,857,244 | -0.19(-1.52%) |
Mar 11, 2013 | 12.56 | 12.85 | 12.50 | 12.82 | 37,319,192 | +0.24(+1.91%) |
Mar 08, 2013 | 12.63 | 12.69 | 12.35 | 12.59 | 52,888,168 | +0.11(+0.89%) |
Mar 07, 2013 | 12.34 | 12.50 | 12.31 | 12.47 | 52,416,504 | +0.19(+1.59%) |
Mar 06, 2013 | 12.30 | 12.38 | 12.13 | 12.28 | 47,264,328 | +0.19(+1.57%) |
Mar 05, 2013 | 11.98 | 12.24 | 11.91 | 12.09 | 61,608,064 | +0.30(+2.51%) |
Mar 04, 2013 | 11.40 | 11.79 | 11.39 | 11.79 | 33,494,798 | +0.29(+2.56%) |