Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.02 | 13.21 | 13.01 | 13.05 | 25,732,914 | -0.04(-0.33%) |
May 30, 2013 | 12.75 | 13.25 | 12.74 | 13.09 | 23,000,106 | +0.39(+3.04%) |
May 29, 2013 | 12.69 | 12.83 | 12.64 | 12.71 | 14,614,460 | -0.06(-0.47%) |
May 28, 2013 | 12.59 | 12.80 | 12.55 | 12.77 | 14,901,909 | +0.32(+2.55%) |
May 24, 2013 | 12.45 | 12.53 | 12.41 | 12.45 | 0 | -0.09(-0.68%) |
May 23, 2013 | 12.39 | 12.56 | 12.31 | 12.53 | 18,112,218 | +0.05(+0.41%) |
May 22, 2013 | 12.59 | 12.79 | 12.40 | 12.48 | 0 | -0.11(-0.89%) |
May 21, 2013 | 12.73 | 12.80 | 12.59 | 12.59 | 0 | -0.12(-0.95%) |
May 20, 2013 | 12.71 | 12.82 | 12.65 | 12.71 | 0 | -0.04(-0.33%) |
May 17, 2013 | 12.42 | 12.76 | 12.31 | 12.76 | 0 | +0.26(+2.05%) |
May 16, 2013 | 12.65 | 12.73 | 12.21 | 12.50 | 25,976,124 | -0.12(-0.95%) |
May 15, 2013 | 12.59 | 12.79 | 12.53 | 12.62 | 0 | +0.09(+0.75%) |
May 13, 2013 | 12.72 | 12.75 | 12.52 | 12.53 | 0 | -0.24(-1.87%) |
May 10, 2013 | 12.66 | 12.77 | 12.66 | 12.77 | 0 | +0.04(+0.34%) |
May 09, 2013 | 12.67 | 12.79 | 12.64 | 12.72 | 10,805,631 | +0.06(+0.47%) |
May 08, 2013 | 12.53 | 12.77 | 12.42 | 12.66 | 0 | +0.11(+0.88%) |
May 07, 2013 | 12.65 | 12.66 | 12.53 | 12.55 | 0 | -0.08(-0.61%) |
May 06, 2013 | 12.65 | 12.72 | 12.54 | 12.63 | 0 | -0.02(-0.14%) |
May 03, 2013 | 12.70 | 12.77 | 12.61 | 12.65 | 0 | +0.03(+0.27%) |
May 02, 2013 | 12.34 | 12.62 | 12.29 | 12.61 | 0 | +0.27(+2.21%) |
May 01, 2013 | 12.36 | 12.57 | 12.31 | 12.34 | 0 | -0.03(-0.28%) |
Apr 30, 2013 | 12.25 | 12.37 | 12.19 | 12.37 | 11,838,598 | +0.09(+0.76%) |
Apr 29, 2013 | 12.07 | 12.31 | 12.00 | 12.28 | 19,287,618 | +0.22(+1.84%) |
Apr 26, 2013 | 11.86 | 12.10 | 12.01 | 12.06 | 20,210,724 | -0.01(-0.07%) |
Apr 25, 2013 | 11.72 | 12.11 | 11.66 | 12.07 | 24,426,886 | +0.44(+3.82%) |
Apr 24, 2013 | 11.43 | 11.65 | 11.42 | 11.62 | 11,739,008 | +0.17(+1.49%) |
Apr 23, 2013 | 11.24 | 11.50 | 11.20 | 11.45 | 12,095,228 | +0.30(+2.68%) |
Apr 22, 2013 | 11.03 | 11.21 | 10.96 | 11.15 | 13,058,794 | +0.13(+1.16%) |
Apr 19, 2013 | 10.94 | 11.10 | 10.79 | 11.03 | 14,817,222 | +0.01(+0.08%) |
Apr 18, 2013 | 11.23 | 11.28 | 10.99 | 11.02 | 16,314,338 | -0.11(-0.96%) |
Apr 17, 2013 | 11.32 | 11.45 | 11.09 | 11.12 | 19,369,252 | -0.35(-3.08%) |
Apr 16, 2013 | 11.40 | 11.51 | 11.38 | 11.48 | 12,544,806 | +0.13(+1.13%) |
Apr 15, 2013 | 11.50 | 11.64 | 11.28 | 11.35 | 19,317,644 | -0.27(-2.35%) |
Apr 12, 2013 | 11.74 | 11.76 | 11.52 | 11.62 | 8,130,832 | -0.14(-1.20%) |
Apr 11, 2013 | 11.71 | 11.91 | 11.68 | 11.76 | 12,928,973 | -0.01(-0.11%) |
Apr 10, 2013 | 11.34 | 11.79 | 11.32 | 11.78 | 17,593,680 | +0.43(+3.83%) |
Apr 09, 2013 | 11.38 | 11.49 | 11.26 | 11.34 | 16,321,160 | -0.07(-0.60%) |
Apr 08, 2013 | 11.23 | 11.44 | 11.05 | 11.41 | 17,837,762 | +0.15(+1.36%) |
Apr 05, 2013 | 11.10 | 11.27 | 11.01 | 11.26 | 12,136,582 | -0.02(-0.15%) |
Apr 04, 2013 | 11.17 | 11.29 | 11.11 | 11.27 | 8,677,935 | +0.06(+0.53%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.10 | 11.21 | 16,886,036 | -0.08(-0.69%) |
Apr 02, 2013 | 11.48 | 11.48 | 11.25 | 11.29 | 10,009,908 | -0.10(-0.89%) |
Apr 01, 2013 | 11.49 | 11.50 | 11.32 | 11.39 | 12,930,962 | -0.10(-0.89%) |
Mar 28, 2013 | 11.44 | 11.55 | 11.37 | 11.49 | 13,929,914 | +0.06(+0.52%) |
Mar 27, 2013 | 11.34 | 11.44 | 11.16 | 11.43 | 12,413,927 | +0.01(+0.07%) |
Mar 26, 2013 | 11.43 | 11.50 | 11.36 | 11.43 | 12,608,112 | +0.07(+0.60%) |
Mar 25, 2013 | 11.40 | 11.43 | 11.28 | 11.36 | 12,466,964 | +0.05(+0.45%) |
Mar 22, 2013 | 11.09 | 11.32 | 11.09 | 11.31 | 16,340,226 | +0.26(+2.31%) |
Mar 21, 2013 | 11.17 | 11.20 | 11.02 | 11.05 | 11,733,593 | -0.19(-1.67%) |
Mar 20, 2013 | 11.11 | 11.27 | 11.03 | 11.24 | 15,049,485 | +0.19(+1.70%) |
Mar 19, 2013 | 11.13 | 11.16 | 10.91 | 11.05 | 21,141,082 | -0.08(-0.69%) |
Mar 18, 2013 | 11.20 | 11.26 | 11.09 | 11.13 | 11,490,668 | -0.22(-1.92%) |
Mar 15, 2013 | 11.60 | 11.69 | 11.31 | 11.35 | 20,975,618 | -0.32(-2.71%) |
Mar 14, 2013 | 11.62 | 11.73 | 11.62 | 11.66 | 9,356,829 | +0.04(+0.33%) |
Mar 13, 2013 | 11.47 | 11.64 | 11.38 | 11.62 | 12,154,862 | +0.20(+1.72%) |
Mar 12, 2013 | 11.47 | 11.55 | 11.37 | 11.43 | 9,807,264 | -0.10(-0.89%) |
Mar 11, 2013 | 11.49 | 11.56 | 11.46 | 11.53 | 8,625,908 | -0.02(-0.15%) |
Mar 08, 2013 | 11.63 | 11.66 | 11.43 | 11.55 | 13,292,834 | -0.00(-0.04%) |
Mar 07, 2013 | 11.64 | 11.75 | 11.47 | 11.55 | 17,604,174 | -0.11(-0.91%) |
Mar 06, 2013 | 11.77 | 11.83 | 11.64 | 11.66 | 13,501,887 | -0.06(-0.51%) |
Mar 05, 2013 | 11.64 | 11.75 | 11.61 | 11.72 | 11,402,934 | +0.14(+1.25%) |
Mar 04, 2013 | 11.56 | 11.60 | 11.45 | 11.57 | 9,507,276 | -0.02(-0.15%) |