Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.30 | 13.60 | 13.30 | 13.46 | 67,498,376 | +0.12(+0.89%) |
May 30, 2013 | 13.29 | 13.43 | 13.28 | 13.34 | 33,349,380 | +0.06(+0.49%) |
May 29, 2013 | 13.27 | 13.41 | 13.24 | 13.28 | 38,067,800 | -0.09(-0.66%) |
May 28, 2013 | 13.32 | 13.55 | 13.30 | 13.36 | 69,405,136 | +0.28(+2.12%) |
May 24, 2013 | 12.99 | 13.10 | 12.92 | 13.09 | 0 | -0.00(-0.02%) |
May 23, 2013 | 13.02 | 13.16 | 12.98 | 13.09 | 40,004,820 | -0.06(-0.44%) |
May 22, 2013 | 13.37 | 13.38 | 13.04 | 13.15 | 0 | -0.29(-2.19%) |
May 21, 2013 | 13.44 | 13.54 | 13.38 | 13.44 | 34,823,320 | +0.06(+0.46%) |
May 20, 2013 | 13.45 | 13.59 | 13.32 | 13.38 | 0 | -0.11(-0.84%) |
May 17, 2013 | 13.29 | 13.50 | 13.25 | 13.49 | 0 | +0.29(+2.19%) |
May 16, 2013 | 13.30 | 13.42 | 13.19 | 13.21 | 32,861,360 | -0.12(-0.92%) |
May 15, 2013 | 13.35 | 13.45 | 13.23 | 13.33 | 54,409,780 | +0.10(+0.78%) |
May 13, 2013 | 13.14 | 13.29 | 13.10 | 13.23 | 42,989,960 | +0.04(+0.33%) |
May 10, 2013 | 13.04 | 13.18 | 13.01 | 13.18 | 0 | +0.17(+1.33%) |
May 09, 2013 | 12.94 | 13.18 | 12.84 | 13.01 | 0 | +0.07(+0.57%) |
May 08, 2013 | 12.84 | 13.01 | 12.77 | 12.93 | 53,539,720 | +0.05(+0.37%) |
May 07, 2013 | 12.82 | 12.99 | 12.65 | 12.89 | 62,673,980 | +0.10(+0.79%) |
May 06, 2013 | 12.90 | 12.97 | 12.67 | 12.79 | 0 | -0.12(-0.90%) |
May 03, 2013 | 12.81 | 12.96 | 12.63 | 12.90 | 0 | +0.28(+2.18%) |
May 02, 2013 | 12.45 | 12.65 | 12.29 | 12.63 | 78,452,096 | +0.22(+1.74%) |
May 01, 2013 | 12.70 | 12.71 | 12.29 | 12.41 | 87,826,040 | -0.28(-2.20%) |
Apr 30, 2013 | 12.47 | 12.73 | 12.43 | 12.69 | 84,975,800 | +0.20(+1.63%) |
Apr 29, 2013 | 12.74 | 12.85 | 12.46 | 12.49 | 142,329,376 | -0.25(-1.99%) |
Apr 26, 2013 | 13.50 | 13.73 | 12.64 | 12.74 | 280,717,536 | -0.99(-7.24%) |
Apr 25, 2013 | 13.58 | 13.79 | 13.53 | 13.73 | 121,208,960 | +0.30(+2.20%) |
Apr 24, 2013 | 13.47 | 13.57 | 13.34 | 13.44 | 37,043,380 | -0.01(-0.04%) |
Apr 23, 2013 | 13.22 | 13.49 | 13.22 | 13.45 | 45,411,880 | +0.27(+2.03%) |
Apr 22, 2013 | 12.97 | 13.23 | 12.90 | 13.18 | 42,381,420 | +0.16(+1.24%) |
Apr 19, 2013 | 12.91 | 13.14 | 12.88 | 13.02 | 52,053,400 | +0.04(+0.35%) |
Apr 18, 2013 | 13.34 | 13.35 | 12.83 | 12.97 | 62,749,020 | -0.40(-2.98%) |
Apr 17, 2013 | 13.54 | 13.54 | 13.21 | 13.37 | 62,701,820 | -0.25(-1.81%) |
Apr 16, 2013 | 13.47 | 13.64 | 13.40 | 13.62 | 42,742,360 | +0.23(+1.73%) |
Apr 15, 2013 | 13.55 | 13.76 | 13.36 | 13.39 | 66,518,380 | -0.26(-1.89%) |
Apr 12, 2013 | 13.51 | 13.66 | 13.35 | 13.64 | 57,363,300 | +0.15(+1.12%) |
Apr 11, 2013 | 13.24 | 13.55 | 13.24 | 13.49 | 61,809,320 | +0.25(+1.92%) |
Apr 10, 2013 | 13.09 | 13.30 | 12.97 | 13.24 | 46,448,140 | +0.18(+1.39%) |
Apr 09, 2013 | 12.94 | 13.13 | 12.85 | 13.06 | 43,130,140 | +0.11(+0.85%) |
Apr 08, 2013 | 12.80 | 12.98 | 12.78 | 12.95 | 45,911,460 | +0.17(+1.36%) |
Apr 05, 2013 | 12.79 | 12.81 | 12.68 | 12.77 | 51,163,140 | -0.18(-1.39%) |
Apr 04, 2013 | 12.96 | 13.02 | 12.81 | 12.95 | 39,287,540 | +0.00(+0.02%) |
Apr 03, 2013 | 13.11 | 13.18 | 12.89 | 12.95 | 48,275,680 | -0.21(-1.63%) |
Apr 02, 2013 | 13.12 | 13.29 | 13.03 | 13.17 | 52,620,760 | +0.09(+0.65%) |
Apr 01, 2013 | 13.35 | 13.37 | 13.05 | 13.08 | 50,494,500 | -0.24(-1.83%) |
Mar 28, 2013 | 13.29 | 13.37 | 13.20 | 13.32 | 49,477,140 | +0.06(+0.45%) |
Mar 27, 2013 | 12.94 | 13.30 | 12.89 | 13.27 | 57,496,480 | +0.25(+1.92%) |
Mar 26, 2013 | 12.85 | 13.07 | 12.81 | 13.02 | 48,419,200 | +0.21(+1.68%) |
Mar 25, 2013 | 12.93 | 12.97 | 12.72 | 12.80 | 50,277,160 | -0.09(-0.67%) |
Mar 22, 2013 | 12.73 | 12.89 | 12.60 | 12.89 | 62,525,980 | +0.22(+1.72%) |
Mar 21, 2013 | 12.81 | 12.85 | 12.63 | 12.67 | 56,116,920 | -0.19(-1.51%) |
Mar 20, 2013 | 12.90 | 12.99 | 12.73 | 12.86 | 54,777,400 | +0.04(+0.34%) |
Mar 19, 2013 | 12.92 | 12.97 | 12.63 | 12.82 | 74,767,920 | -0.07(-0.57%) |
Mar 18, 2013 | 12.96 | 13.07 | 12.86 | 12.89 | 54,396,660 | -0.20(-1.50%) |
Mar 15, 2013 | 13.25 | 13.36 | 13.00 | 13.09 | 97,329,440 | -0.20(-1.48%) |
Mar 14, 2013 | 13.48 | 13.50 | 13.18 | 13.29 | 104,532,360 | -0.47(-3.40%) |
Mar 13, 2013 | 13.76 | 13.82 | 13.63 | 13.76 | 37,682,300 | +0.05(+0.35%) |
Mar 12, 2013 | 13.55 | 13.87 | 13.52 | 13.71 | 64,922,120 | +0.14(+1.07%) |
Mar 11, 2013 | 13.67 | 13.70 | 13.52 | 13.56 | 38,097,520 | -0.15(-1.08%) |
Mar 08, 2013 | 13.75 | 13.77 | 13.57 | 13.71 | 37,602,340 | +0.02(+0.11%) |
Mar 07, 2013 | 13.71 | 13.74 | 13.59 | 13.69 | 38,779,740 | +0.00(+0.03%) |
Mar 06, 2013 | 13.79 | 13.82 | 13.59 | 13.69 | 41,013,040 | -0.09(-0.65%) |
Mar 05, 2013 | 13.70 | 13.83 | 13.50 | 13.78 | 73,723,656 | +0.12(+0.91%) |
Mar 04, 2013 | 13.27 | 13.66 | 13.21 | 13.66 | 69,055,656 | +0.37(+2.77%) |