Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.78 | 11.21 | 10.71 | 11.08 | 12,372,240 | +0.25(+2.33%) |
May 30, 2013 | 10.73 | 10.89 | 10.71 | 10.82 | 7,684,902 | +0.12(+1.14%) |
May 29, 2013 | 10.77 | 10.83 | 10.59 | 10.70 | 6,382,002 | -0.16(-1.49%) |
May 28, 2013 | 11.04 | 11.10 | 10.80 | 10.87 | 7,599,630 | -0.06(-0.52%) |
May 24, 2013 | 10.95 | 11.03 | 10.81 | 10.92 | 7,016,784 | -0.03(-0.29%) |
May 23, 2013 | 10.66 | 11.05 | 10.66 | 10.95 | 8,774,904 | +0.24(+2.21%) |
May 22, 2013 | 10.99 | 11.16 | 10.68 | 10.72 | 12,553,974 | -0.28(-2.58%) |
May 21, 2013 | 11.04 | 11.05 | 10.81 | 11.00 | 11,943,810 | -0.06(-0.56%) |
May 20, 2013 | 11.17 | 11.17 | 10.79 | 11.06 | 14,030,556 | -0.12(-1.03%) |
May 17, 2013 | 11.45 | 11.54 | 11.07 | 11.18 | 12,269,214 | -0.26(-2.26%) |
May 16, 2013 | 11.81 | 11.81 | 11.29 | 11.44 | 11,972,154 | -0.42(-3.56%) |
May 15, 2013 | 11.93 | 12.07 | 11.78 | 11.86 | 8,463,840 | +0.63(+5.64%) |
May 13, 2013 | 11.28 | 11.38 | 11.21 | 11.22 | 6,496,206 | -0.09(-0.78%) |
May 10, 2013 | 11.11 | 11.33 | 11.09 | 11.31 | 7,347,006 | +0.19(+1.71%) |
May 09, 2013 | 10.90 | 11.24 | 10.85 | 11.12 | 8,606,040 | +0.21(+1.96%) |
May 08, 2013 | 10.67 | 10.92 | 10.60 | 10.91 | 9,631,470 | +0.24(+2.28%) |
May 07, 2013 | 10.65 | 10.67 | 10.54 | 10.66 | 9,017,784 | +0.05(+0.52%) |
May 06, 2013 | 10.52 | 10.69 | 10.48 | 10.61 | 6,507,876 | +0.07(+0.71%) |
May 03, 2013 | 10.75 | 10.70 | 10.49 | 10.54 | 8,231,880 | -0.16(-1.53%) |
May 02, 2013 | 10.46 | 10.78 | 10.46 | 10.70 | 9,129,246 | +0.28(+2.64%) |
May 01, 2013 | 10.59 | 10.66 | 10.39 | 10.42 | 9,695,148 | -0.21(-1.96%) |
Apr 30, 2013 | 10.74 | 10.78 | 10.50 | 10.63 | 11,420,616 | -0.08(-0.76%) |
Apr 29, 2013 | 10.75 | 10.79 | 10.65 | 10.71 | 8,026,722 | +0.02(+0.17%) |
Apr 26, 2013 | 10.89 | 10.90 | 10.67 | 10.70 | 9,004,578 | -0.20(-1.87%) |
Apr 25, 2013 | 10.96 | 11.02 | 10.89 | 10.90 | 24,807,450 | +0.13(+1.22%) |
Apr 24, 2013 | 11.09 | 11.10 | 10.58 | 10.77 | 68,960,016 | -3.04(-21.99%) |
Apr 23, 2013 | 14.00 | 14.35 | 13.70 | 13.80 | 15,226,332 | -0.14(-0.98%) |
Apr 22, 2013 | 13.88 | 13.95 | 13.81 | 13.94 | 7,449,396 | +0.08(+0.61%) |
Apr 19, 2013 | 13.84 | 13.95 | 13.72 | 13.85 | 5,077,506 | +0.06(+0.45%) |
Apr 18, 2013 | 13.99 | 14.07 | 13.74 | 13.79 | 4,013,682 | -0.19(-1.36%) |
Apr 17, 2013 | 14.10 | 14.14 | 13.74 | 13.98 | 5,919,000 | -0.17(-1.22%) |
Apr 16, 2013 | 13.99 | 14.16 | 13.93 | 14.15 | 4,690,284 | +0.21(+1.52%) |
Apr 15, 2013 | 14.10 | 14.19 | 13.92 | 13.94 | 5,702,082 | -0.19(-1.34%) |
Apr 12, 2013 | 13.96 | 14.14 | 13.96 | 14.13 | 5,816,664 | +0.16(+1.17%) |
Apr 11, 2013 | 13.87 | 14.10 | 13.86 | 13.97 | 4,655,988 | +0.12(+0.89%) |
Apr 10, 2013 | 13.94 | 13.99 | 13.75 | 13.85 | 4,659,828 | -0.08(-0.61%) |
Apr 09, 2013 | 13.64 | 13.98 | 13.64 | 13.93 | 5,271,558 | +0.33(+2.41%) |
Apr 08, 2013 | 13.57 | 13.63 | 13.51 | 13.60 | 6,098,760 | +0.04(+0.27%) |
Apr 05, 2013 | 13.63 | 13.72 | 13.53 | 13.57 | 4,991,628 | -0.17(-1.24%) |
Apr 04, 2013 | 13.91 | 13.97 | 13.71 | 13.74 | 4,775,352 | -0.17(-1.20%) |
Apr 03, 2013 | 13.87 | 13.96 | 13.82 | 13.90 | 4,291,140 | +0.04(+0.32%) |
Apr 02, 2013 | 13.75 | 13.91 | 13.75 | 13.86 | 6,080,376 | +0.14(+1.04%) |
Apr 01, 2013 | 13.70 | 13.86 | 13.68 | 13.71 | 3,246,270 | +0.02(+0.16%) |
Mar 28, 2013 | 13.63 | 13.80 | 13.58 | 13.69 | 5,278,830 | +0.08(+0.58%) |
Mar 27, 2013 | 13.59 | 13.73 | 13.54 | 13.62 | 3,158,142 | -0.05(-0.35%) |
Mar 26, 2013 | 13.65 | 13.71 | 13.58 | 13.66 | 2,579,034 | +0.04(+0.33%) |
Mar 25, 2013 | 13.73 | 13.76 | 13.48 | 13.62 | 5,596,338 | -0.08(-0.58%) |
Mar 22, 2013 | 13.62 | 13.82 | 13.59 | 13.70 | 7,923,072 | +0.04(+0.33%) |
Mar 21, 2013 | 13.46 | 13.70 | 13.45 | 13.65 | 6,732,276 | +0.16(+1.22%) |
Mar 20, 2013 | 13.17 | 13.53 | 13.15 | 13.49 | 11,077,530 | +0.38(+2.89%) |
Mar 19, 2013 | 13.52 | 13.56 | 13.02 | 13.11 | 15,389,412 | -0.43(-3.14%) |
Mar 18, 2013 | 13.64 | 13.68 | 13.50 | 13.54 | 3,695,916 | -0.16(-1.19%) |
Mar 15, 2013 | 13.99 | 14.15 | 13.67 | 13.70 | 12,479,580 | -0.53(-3.74%) |
Mar 14, 2013 | 14.64 | 14.64 | 14.21 | 14.23 | 5,930,598 | -0.33(-2.27%) |
Mar 13, 2013 | 14.68 | 14.71 | 14.55 | 14.56 | 3,704,424 | -0.10(-0.69%) |
Mar 12, 2013 | 14.74 | 14.74 | 14.57 | 14.66 | 4,429,026 | -0.02(-0.11%) |
Mar 11, 2013 | 14.91 | 14.91 | 14.53 | 14.68 | 10,428,126 | -0.37(-2.47%) |
Mar 08, 2013 | 14.88 | 15.05 | 14.81 | 15.05 | 5,268,228 | +0.23(+1.56%) |
Mar 07, 2013 | 14.76 | 14.87 | 14.74 | 14.82 | 4,559,424 | +0.00(+0.01%) |
Mar 06, 2013 | 14.62 | 14.83 | 14.60 | 14.82 | 6,431,766 | +0.21(+1.46%) |
Mar 05, 2013 | 14.45 | 14.63 | 14.44 | 14.60 | 3,566,130 | +0.17(+1.18%) |
Mar 04, 2013 | 14.32 | 14.44 | 14.29 | 14.43 | 4,438,086 | +0.08(+0.58%) |