Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2013 | 11.22 | 11.57 | 11.01 | 11.50 | 41,208,008 | +0.07(+0.64%) |
Feb 28, 2013 | 11.39 | 11.68 | 11.36 | 11.42 | 34,467,836 | -0.08(-0.67%) |
Feb 27, 2013 | 10.97 | 11.54 | 10.94 | 11.50 | 48,834,236 | +0.49(+4.48%) |
Feb 26, 2013 | 11.00 | 11.09 | 10.70 | 11.01 | 88,190,984 | -0.68(-5.84%) |
Feb 22, 2013 | 11.51 | 11.69 | 11.46 | 11.69 | 35,920,528 | +0.40(+3.56%) |
Feb 21, 2013 | 11.51 | 11.51 | 11.19 | 11.29 | 47,158,148 | -0.27(-2.33%) |
Feb 20, 2013 | 12.03 | 12.06 | 11.54 | 11.56 | 49,130,300 | -0.48(-3.99%) |
Feb 19, 2013 | 11.83 | 12.06 | 11.83 | 12.04 | 27,892,638 | +0.27(+2.29%) |
Feb 15, 2013 | 11.89 | 11.91 | 11.63 | 11.77 | 44,633,884 | -0.08(-0.68%) |
Feb 14, 2013 | 11.63 | 11.87 | 11.61 | 11.85 | 26,148,782 | +0.11(+0.96%) |
Feb 13, 2013 | 11.88 | 11.91 | 11.63 | 11.74 | 37,663,556 | -0.08(-0.71%) |
Feb 12, 2013 | 11.61 | 11.85 | 11.52 | 11.82 | 30,172,630 | +0.26(+2.25%) |
Feb 11, 2013 | 11.46 | 11.62 | 11.42 | 11.56 | 39,570,408 | +0.09(+0.77%) |
Feb 08, 2013 | 11.38 | 11.49 | 11.37 | 11.47 | 35,110,484 | +0.14(+1.24%) |
Feb 07, 2013 | 11.50 | 11.57 | 11.14 | 11.33 | 51,180,784 | -0.15(-1.31%) |
Feb 06, 2013 | 11.24 | 11.49 | 11.20 | 11.48 | 31,714,266 | +0.46(+4.20%) |
Feb 04, 2013 | 11.20 | 11.27 | 11.01 | 11.02 | 43,282,404 | -0.39(-3.41%) |