Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2013 | 12.67 | 12.68 | 12.26 | 12.38 | 88,032,568 | -0.28(-2.20%) |
Apr 30, 2013 | 12.44 | 12.70 | 12.40 | 12.66 | 85,175,624 | +0.20(+1.63%) |
Apr 29, 2013 | 12.72 | 12.82 | 12.43 | 12.46 | 142,664,080 | -0.25(-1.99%) |
Apr 26, 2013 | 13.47 | 13.70 | 12.61 | 12.71 | 281,377,664 | -0.99(-7.24%) |
Apr 25, 2013 | 13.54 | 13.76 | 13.49 | 13.70 | 121,493,984 | +0.30(+2.20%) |
Apr 24, 2013 | 13.44 | 13.54 | 13.31 | 13.41 | 37,130,488 | -0.01(-0.04%) |
Apr 23, 2013 | 13.19 | 13.46 | 13.19 | 13.41 | 45,518,668 | +0.27(+2.03%) |
Apr 22, 2013 | 12.94 | 13.20 | 12.87 | 13.15 | 42,481,080 | +0.16(+1.24%) |
Apr 19, 2013 | 12.88 | 13.11 | 12.84 | 12.99 | 52,175,804 | +0.04(+0.35%) |
Apr 18, 2013 | 13.31 | 13.32 | 12.80 | 12.94 | 62,896,576 | -0.40(-2.98%) |
Apr 17, 2013 | 13.51 | 13.51 | 13.18 | 13.34 | 62,849,264 | -0.25(-1.81%) |
Apr 16, 2013 | 13.43 | 13.61 | 13.37 | 13.59 | 42,842,872 | +0.23(+1.73%) |
Apr 15, 2013 | 13.52 | 13.72 | 13.32 | 13.35 | 66,674,800 | -0.26(-1.89%) |
Apr 12, 2013 | 13.47 | 13.63 | 13.32 | 13.61 | 57,498,192 | +0.15(+1.12%) |
Apr 11, 2013 | 13.21 | 13.52 | 13.21 | 13.46 | 61,954,668 | +0.25(+1.92%) |
Apr 10, 2013 | 13.06 | 13.27 | 12.94 | 13.21 | 46,557,364 | +0.18(+1.39%) |
Apr 09, 2013 | 12.91 | 13.10 | 12.82 | 13.03 | 43,231,564 | +0.11(+0.85%) |
Apr 08, 2013 | 12.77 | 12.95 | 12.75 | 12.92 | 46,019,424 | +0.17(+1.36%) |
Apr 05, 2013 | 12.76 | 12.78 | 12.65 | 12.74 | 51,283,452 | -0.18(-1.39%) |
Apr 04, 2013 | 12.93 | 12.99 | 12.78 | 12.92 | 39,379,928 | +0.00(+0.02%) |
Apr 03, 2013 | 13.08 | 13.15 | 12.86 | 12.92 | 48,389,204 | -0.21(-1.63%) |
Apr 02, 2013 | 13.09 | 13.26 | 13.00 | 13.14 | 52,744,500 | +0.09(+0.65%) |
Apr 01, 2013 | 13.32 | 13.34 | 13.02 | 13.05 | 50,613,240 | -0.24(-1.83%) |
Mar 28, 2013 | 13.26 | 13.34 | 13.17 | 13.29 | 49,593,488 | +0.06(+0.45%) |
Mar 27, 2013 | 12.91 | 13.27 | 12.86 | 13.23 | 57,631,684 | +0.25(+1.92%) |
Mar 26, 2013 | 12.82 | 13.04 | 12.78 | 12.98 | 48,533,060 | +0.21(+1.68%) |
Mar 25, 2013 | 12.90 | 12.94 | 12.70 | 12.77 | 50,395,388 | -0.09(-0.67%) |
Mar 22, 2013 | 12.70 | 12.86 | 12.57 | 12.86 | 62,673,012 | +0.22(+1.72%) |
Mar 21, 2013 | 12.78 | 12.82 | 12.60 | 12.64 | 56,248,880 | -0.19(-1.51%) |
Mar 20, 2013 | 12.87 | 12.96 | 12.70 | 12.83 | 54,906,212 | +0.04(+0.34%) |
Mar 19, 2013 | 12.89 | 12.94 | 12.60 | 12.79 | 74,943,736 | -0.07(-0.57%) |
Mar 18, 2013 | 12.93 | 13.04 | 12.83 | 12.86 | 54,524,576 | -0.20(-1.50%) |
Mar 15, 2013 | 13.22 | 13.33 | 12.97 | 13.06 | 97,558,312 | -0.20(-1.47%) |
Mar 14, 2013 | 13.45 | 13.47 | 13.15 | 13.26 | 104,778,176 | -0.47(-3.40%) |
Mar 13, 2013 | 13.73 | 13.79 | 13.60 | 13.72 | 37,770,912 | +0.05(+0.35%) |
Mar 12, 2013 | 13.52 | 13.84 | 13.49 | 13.67 | 65,074,788 | +0.14(+1.07%) |
Mar 11, 2013 | 13.64 | 13.67 | 13.49 | 13.53 | 38,187,108 | -0.15(-1.08%) |
Mar 08, 2013 | 13.72 | 13.74 | 13.54 | 13.68 | 37,690,764 | +0.02(+0.11%) |
Mar 07, 2013 | 13.67 | 13.71 | 13.56 | 13.66 | 38,870,932 | +0.00(+0.03%) |
Mar 06, 2013 | 13.76 | 13.79 | 13.56 | 13.66 | 41,109,484 | -0.09(-0.65%) |
Mar 05, 2013 | 13.67 | 13.80 | 13.47 | 13.75 | 73,897,024 | +0.12(+0.91%) |
Mar 04, 2013 | 13.24 | 13.63 | 13.18 | 13.62 | 69,218,048 | +0.37(+2.77%) |