Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.87 | 18.22 | 17.79 | 17.90 | 64,817,628 | +0.05(+0.29%) |
May 30, 2013 | 17.90 | 18.07 | 17.85 | 17.85 | 35,665,288 | -0.04(-0.25%) |
May 29, 2013 | 17.67 | 17.98 | 17.62 | 17.90 | 42,924,580 | +0.14(+0.79%) |
May 28, 2013 | 17.82 | 17.99 | 17.70 | 17.76 | 42,247,768 | +0.12(+0.66%) |
May 24, 2013 | 17.64 | 17.73 | 17.39 | 17.64 | 0 | -0.09(-0.53%) |
May 23, 2013 | 17.61 | 17.79 | 17.58 | 17.73 | 51,712,468 | -0.01(-0.08%) |
May 22, 2013 | 17.79 | 18.09 | 17.65 | 17.75 | 67,380,200 | -0.06(-0.33%) |
May 21, 2013 | 17.77 | 17.88 | 17.70 | 17.81 | 51,404,716 | +0.05(+0.29%) |
May 20, 2013 | 17.76 | 17.88 | 17.70 | 17.76 | 42,479,360 | +0.03(+0.17%) |
May 17, 2013 | 17.79 | 17.86 | 17.62 | 17.73 | 0 | +0.07(+0.42%) |
May 16, 2013 | 17.74 | 17.99 | 17.65 | 17.65 | 40,429,380 | -0.19(-1.07%) |
May 15, 2013 | 17.62 | 17.85 | 17.56 | 17.85 | 45,522,804 | +0.09(+0.50%) |
May 13, 2013 | 18.00 | 18.06 | 17.72 | 17.76 | 38,681,584 | -0.31(-1.71%) |
May 10, 2013 | 18.01 | 18.10 | 17.96 | 18.07 | 0 | +0.10(+0.58%) |
May 09, 2013 | 17.84 | 18.12 | 17.77 | 17.96 | 42,491,888 | +0.08(+0.45%) |
May 08, 2013 | 17.73 | 17.91 | 17.67 | 17.88 | 33,767,912 | +0.07(+0.41%) |
May 07, 2013 | 17.68 | 17.88 | 17.65 | 17.81 | 52,118,324 | +0.18(+1.00%) |
May 06, 2013 | 17.82 | 17.85 | 17.59 | 17.63 | 42,020,636 | -0.04(-0.21%) |
May 03, 2013 | 17.86 | 17.78 | 17.66 | 17.67 | 0 | +0.06(+0.31%) |
May 02, 2013 | 17.34 | 17.64 | 17.29 | 17.61 | 45,838,832 | +0.09(+0.50%) |
May 01, 2013 | 17.40 | 17.66 | 17.39 | 17.53 | 52,499,984 | +0.03(+0.17%) |
Apr 30, 2013 | 17.33 | 17.53 | 17.27 | 17.50 | 56,766,140 | +0.14(+0.80%) |
Apr 29, 2013 | 17.12 | 17.41 | 17.09 | 17.36 | 139,820,224 | +0.26(+1.54%) |
Apr 26, 2013 | 17.03 | 17.21 | 16.90 | 17.09 | 138,776,416 | +0.01(+0.09%) |
Apr 25, 2013 | 17.28 | 17.44 | 17.04 | 17.08 | 149,452,048 | -0.20(-1.18%) |
Apr 24, 2013 | 17.01 | 17.38 | 16.98 | 17.28 | 74,305,752 | +0.21(+1.22%) |
Apr 23, 2013 | 16.79 | 17.13 | 16.75 | 17.08 | 85,522,336 | +0.36(+2.16%) |
Apr 22, 2013 | 16.42 | 16.76 | 16.33 | 16.71 | 72,300,392 | +0.32(+1.96%) |
Apr 19, 2013 | 16.27 | 16.40 | 16.22 | 16.39 | 67,216,336 | +0.15(+0.90%) |
Apr 18, 2013 | 16.11 | 16.36 | 16.00 | 16.25 | 104,360,104 | +0.23(+1.41%) |
Apr 17, 2013 | 15.92 | 16.17 | 15.76 | 16.02 | 108,773,256 | +0.01(+0.07%) |
Apr 16, 2013 | 15.68 | 16.02 | 15.65 | 16.01 | 88,435,192 | +0.39(+2.50%) |
Apr 15, 2013 | 15.71 | 15.86 | 15.60 | 15.62 | 52,630,828 | -0.22(-1.36%) |
Apr 12, 2013 | 15.88 | 15.93 | 15.68 | 15.83 | 46,589,756 | -0.11(-0.69%) |
Apr 11, 2013 | 15.87 | 16.01 | 15.70 | 15.94 | 81,168,904 | -0.32(-1.95%) |
Apr 10, 2013 | 15.87 | 16.38 | 15.86 | 16.26 | 91,812,312 | +0.37(+2.35%) |
Apr 09, 2013 | 15.42 | 15.99 | 15.38 | 15.89 | 84,212,072 | +0.48(+3.13%) |
Apr 08, 2013 | 15.26 | 15.41 | 15.19 | 15.41 | 46,832,104 | +0.11(+0.72%) |
Apr 05, 2013 | 15.30 | 15.32 | 15.16 | 15.30 | 50,271,584 | -0.14(-0.92%) |
Apr 04, 2013 | 15.38 | 15.48 | 15.31 | 15.44 | 39,287,644 | +0.06(+0.40%) |
Apr 03, 2013 | 15.67 | 15.71 | 15.35 | 15.38 | 50,099,948 | -0.30(-1.89%) |
Apr 02, 2013 | 15.72 | 15.76 | 15.57 | 15.67 | 38,555,232 | +0.02(+0.12%) |
Apr 01, 2013 | 15.83 | 15.85 | 15.57 | 15.66 | 46,153,388 | -0.30(-1.85%) |
Mar 28, 2013 | 15.96 | 16.01 | 15.78 | 15.95 | 45,636,880 | +0.00(+0.02%) |
Mar 27, 2013 | 15.79 | 16.05 | 15.71 | 15.95 | 62,107,124 | +0.05(+0.30%) |
Mar 26, 2013 | 15.55 | 15.90 | 15.52 | 15.90 | 54,136,368 | +0.45(+2.91%) |
Mar 25, 2013 | 15.63 | 15.65 | 15.40 | 15.45 | 44,814,908 | -0.13(-0.84%) |
Mar 22, 2013 | 15.45 | 15.59 | 15.40 | 15.58 | 42,166,068 | +0.21(+1.38%) |
Mar 21, 2013 | 15.35 | 15.44 | 15.27 | 15.37 | 44,635,428 | -0.10(-0.66%) |
Mar 20, 2013 | 15.57 | 15.60 | 15.42 | 15.47 | 40,893,204 | +0.03(+0.19%) |
Mar 19, 2013 | 15.53 | 15.60 | 15.35 | 15.44 | 58,240,624 | -0.09(-0.56%) |
Mar 18, 2013 | 15.52 | 15.70 | 15.48 | 15.53 | 48,157,164 | -0.08(-0.54%) |
Mar 15, 2013 | 15.79 | 15.85 | 15.54 | 15.61 | 72,489,376 | -0.20(-1.27%) |
Mar 14, 2013 | 15.88 | 15.96 | 15.71 | 15.82 | 39,469,224 | -0.00(-0.02%) |
Mar 13, 2013 | 15.75 | 15.85 | 15.67 | 15.82 | 33,698,312 | +0.01(+0.07%) |
Mar 12, 2013 | 15.82 | 15.87 | 15.67 | 15.81 | 39,173,756 | -0.04(-0.23%) |
Mar 11, 2013 | 15.73 | 15.88 | 15.55 | 15.85 | 57,696,056 | +0.08(+0.51%) |
Mar 08, 2013 | 16.03 | 16.10 | 15.68 | 15.76 | 61,597,076 | -0.23(-1.42%) |
Mar 07, 2013 | 15.93 | 16.06 | 15.89 | 15.99 | 57,992,996 | +0.10(+0.64%) |
Mar 06, 2013 | 15.73 | 15.91 | 15.71 | 15.89 | 50,907,248 | +0.18(+1.12%) |
Mar 05, 2013 | 15.59 | 15.77 | 15.56 | 15.71 | 53,107,780 | +0.18(+1.13%) |
Mar 04, 2013 | 15.46 | 15.55 | 15.31 | 15.54 | 65,090,320 | +0.18(+1.14%) |