Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.93 | 16.21 | 15.82 | 15.85 | 7,981,990 | -0.08(-0.50%) |
May 30, 2013 | 16.04 | 16.20 | 15.91 | 15.93 | 6,338,519 | +0.02(+0.11%) |
May 29, 2013 | 16.31 | 16.39 | 15.62 | 15.91 | 15,100,018 | -0.56(-3.42%) |
May 28, 2013 | 16.83 | 16.94 | 16.27 | 16.48 | 11,259,368 | -0.18(-1.11%) |
May 24, 2013 | 16.03 | 16.66 | 16.03 | 16.66 | 12,589,017 | +0.39(+2.38%) |
May 23, 2013 | 15.71 | 16.33 | 15.56 | 16.27 | 10,613,310 | +0.27(+1.71%) |
May 22, 2013 | 16.02 | 16.29 | 15.93 | 16.00 | 11,684,486 | +0.04(+0.28%) |
May 21, 2013 | 16.16 | 16.24 | 15.76 | 15.96 | 10,409,376 | -0.20(-1.25%) |
May 20, 2013 | 16.35 | 16.61 | 16.04 | 16.16 | 9,204,439 | -0.16(-0.97%) |
May 17, 2013 | 16.49 | 16.68 | 16.23 | 16.32 | 11,835,966 | -0.09(-0.54%) |
May 16, 2013 | 16.68 | 16.99 | 16.39 | 16.41 | 11,875,071 | -0.28(-1.69%) |
May 15, 2013 | 16.11 | 17.10 | 16.06 | 16.69 | 23,948,716 | +0.94(+5.98%) |
May 13, 2013 | 15.91 | 16.00 | 15.65 | 15.75 | 9,295,215 | -0.21(-1.32%) |
May 10, 2013 | 15.69 | 16.05 | 15.60 | 15.96 | 13,142,822 | +0.38(+2.43%) |
May 09, 2013 | 16.49 | 16.62 | 15.52 | 15.58 | 26,135,048 | -0.84(-5.14%) |
May 08, 2013 | 16.06 | 16.58 | 16.06 | 16.42 | 30,237,282 | +0.51(+3.21%) |
May 07, 2013 | 15.90 | 15.98 | 15.76 | 15.91 | 8,295,108 | +0.02(+0.11%) |
May 06, 2013 | 15.83 | 16.05 | 15.64 | 15.90 | 9,053,222 | +0.09(+0.56%) |
May 03, 2013 | 15.60 | 16.00 | 15.39 | 15.81 | 19,664,426 | +0.41(+2.69%) |
May 02, 2013 | 14.85 | 15.44 | 14.69 | 15.39 | 19,073,156 | +0.57(+3.86%) |
May 01, 2013 | 15.19 | 15.45 | 14.68 | 14.82 | 15,354,038 | -0.26(-1.75%) |
Apr 30, 2013 | 14.90 | 15.25 | 14.74 | 15.09 | 13,660,160 | +0.17(+1.12%) |
Apr 29, 2013 | 14.73 | 15.05 | 14.68 | 14.92 | 12,440,352 | +0.12(+0.83%) |
Apr 26, 2013 | 14.39 | 14.85 | 14.34 | 14.80 | 13,059,593 | +0.46(+3.19%) |
Apr 25, 2013 | 14.53 | 14.88 | 14.33 | 14.34 | 23,610,788 | -0.16(-1.09%) |
Apr 24, 2013 | 14.63 | 14.74 | 14.36 | 14.50 | 12,660,045 | -0.22(-1.49%) |
Apr 23, 2013 | 13.14 | 14.74 | 13.06 | 14.72 | 31,883,526 | +1.39(+10.44%) |
Apr 22, 2013 | 13.49 | 13.82 | 13.12 | 13.33 | 19,430,430 | -0.11(-0.79%) |
Apr 19, 2013 | 13.40 | 13.61 | 13.07 | 13.43 | 10,255,887 | +0.10(+0.73%) |
Apr 18, 2013 | 13.67 | 13.67 | 13.26 | 13.34 | 16,381,744 | -0.33(-2.45%) |
Apr 17, 2013 | 13.81 | 13.82 | 13.38 | 13.67 | 25,341,516 | -0.30(-2.14%) |
Apr 16, 2013 | 13.56 | 13.99 | 13.44 | 13.97 | 13,102,159 | +0.84(+6.44%) |
Apr 15, 2013 | 13.71 | 13.81 | 12.95 | 13.12 | 17,492,020 | -0.50(-3.68%) |
Apr 12, 2013 | 13.63 | 14.00 | 13.55 | 13.63 | 9,659,225 | -0.06(-0.45%) |
Apr 11, 2013 | 13.42 | 13.85 | 13.42 | 13.69 | 13,426,177 | +0.26(+1.97%) |
Apr 10, 2013 | 13.13 | 13.48 | 13.09 | 13.42 | 13,520,025 | +0.40(+3.04%) |
Apr 09, 2013 | 13.35 | 13.41 | 12.98 | 13.03 | 17,035,670 | -0.11(-0.87%) |
Apr 08, 2013 | 12.85 | 13.19 | 12.67 | 13.14 | 14,012,761 | +0.48(+3.75%) |
Apr 05, 2013 | 12.36 | 12.87 | 12.27 | 12.67 | 43,755,864 | -0.32(-2.44%) |
Apr 04, 2013 | 12.69 | 13.07 | 12.68 | 12.98 | 18,317,610 | +0.17(+1.30%) |
Apr 03, 2013 | 13.19 | 13.33 | 12.55 | 12.82 | 29,987,506 | -0.33(-2.54%) |
Apr 02, 2013 | 13.56 | 13.71 | 13.00 | 13.15 | 46,616,780 | -1.15(-8.06%) |
Apr 01, 2013 | 14.46 | 14.91 | 14.30 | 14.30 | 12,380,944 | -0.23(-1.58%) |
Mar 28, 2013 | 14.69 | 14.91 | 14.50 | 14.53 | 11,497,514 | -0.07(-0.48%) |
Mar 27, 2013 | 14.41 | 14.75 | 14.33 | 14.60 | 8,999,927 | +0.04(+0.24%) |
Mar 26, 2013 | 14.52 | 14.69 | 14.34 | 14.57 | 11,367,191 | +0.21(+1.47%) |
Mar 25, 2013 | 14.77 | 14.86 | 14.28 | 14.36 | 12,912,889 | -0.35(-2.39%) |
Mar 22, 2013 | 14.99 | 15.00 | 14.60 | 14.71 | 11,529,940 | -0.11(-0.77%) |
Mar 21, 2013 | 14.91 | 15.18 | 14.81 | 14.82 | 12,183,294 | -0.20(-1.35%) |
Mar 20, 2013 | 14.71 | 15.04 | 14.59 | 15.03 | 14,856,919 | +0.47(+3.20%) |
Mar 19, 2013 | 14.45 | 14.73 | 14.35 | 14.56 | 10,390,769 | +0.24(+1.66%) |
Mar 18, 2013 | 13.93 | 14.42 | 13.87 | 14.32 | 9,082,882 | +0.24(+1.69%) |
Mar 15, 2013 | 14.22 | 14.29 | 13.92 | 14.08 | 17,269,316 | -0.25(-1.72%) |
Mar 14, 2013 | 14.38 | 14.51 | 14.23 | 14.33 | 10,508,076 | -0.07(-0.49%) |
Mar 13, 2013 | 14.04 | 14.44 | 14.04 | 14.40 | 13,037,452 | +0.29(+2.06%) |
Mar 12, 2013 | 14.26 | 14.35 | 14.06 | 14.11 | 10,897,648 | -0.18(-1.23%) |
Mar 11, 2013 | 14.13 | 14.45 | 13.88 | 14.29 | 13,198,407 | -0.01(-0.06%) |
Mar 08, 2013 | 14.21 | 14.44 | 13.92 | 14.29 | 20,479,286 | +0.30(+2.14%) |
Mar 07, 2013 | 13.82 | 14.02 | 13.72 | 14.00 | 7,321,138 | +0.20(+1.47%) |
Mar 06, 2013 | 14.08 | 14.14 | 13.61 | 13.79 | 14,570,319 | -0.17(-1.20%) |
Mar 05, 2013 | 13.83 | 14.02 | 13.79 | 13.96 | 13,937,726 | +0.18(+1.34%) |
Mar 04, 2013 | 12.98 | 13.99 | 12.86 | 13.78 | 28,862,314 | +0.73(+5.60%) |