Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.71 | 17.71 | 17.06 | 17.06 | 143,205,136 | -0.64(-3.61%) |
May 30, 2013 | 17.77 | 17.82 | 17.61 | 17.70 | 68,826,440 | -0.02(-0.11%) |
May 29, 2013 | 18.08 | 18.11 | 17.60 | 17.72 | 77,994,552 | -0.46(-2.52%) |
May 28, 2013 | 18.36 | 18.48 | 18.13 | 18.17 | 60,418,172 | -0.02(-0.10%) |
May 24, 2013 | 18.08 | 18.24 | 17.97 | 18.19 | 55,999,044 | -0.04(-0.24%) |
May 23, 2013 | 18.22 | 18.37 | 18.07 | 18.24 | 82,535,320 | -0.12(-0.65%) |
May 22, 2013 | 18.51 | 18.82 | 18.30 | 18.36 | 133,566,544 | +0.33(+1.81%) |
May 21, 2013 | 17.99 | 18.06 | 17.74 | 18.03 | 70,405,520 | +0.05(+0.28%) |
May 20, 2013 | 18.15 | 18.18 | 17.95 | 17.98 | 51,306,644 | -0.16(-0.90%) |
May 17, 2013 | 18.30 | 18.40 | 18.06 | 18.14 | 60,085,972 | -0.18(-0.99%) |
May 16, 2013 | 18.46 | 18.53 | 18.31 | 18.32 | 44,071,740 | -0.19(-1.05%) |
May 15, 2013 | 18.42 | 18.60 | 18.28 | 18.52 | 47,146,644 | +0.12(+0.65%) |
May 13, 2013 | 18.01 | 18.40 | 17.96 | 18.40 | 53,551,432 | +0.41(+2.26%) |
May 10, 2013 | 17.91 | 18.04 | 17.90 | 17.99 | 52,787,272 | +0.08(+0.42%) |
May 09, 2013 | 18.01 | 18.02 | 17.80 | 17.92 | 44,418,008 | -0.08(-0.45%) |
May 08, 2013 | 18.10 | 18.18 | 17.90 | 18.00 | 49,081,792 | -0.04(-0.21%) |
May 07, 2013 | 17.95 | 18.13 | 17.91 | 18.04 | 49,822,380 | +0.19(+1.08%) |
May 06, 2013 | 17.97 | 17.97 | 17.83 | 17.84 | 53,291,148 | -0.15(-0.83%) |
May 03, 2013 | 18.35 | 18.19 | 17.83 | 17.99 | 70,541,504 | -0.19(-1.06%) |
May 02, 2013 | 18.04 | 18.22 | 18.01 | 18.19 | 51,281,312 | +0.23(+1.28%) |
May 01, 2013 | 17.91 | 18.47 | 17.89 | 17.96 | 72,579,240 | -0.11(-0.59%) |
Apr 30, 2013 | 18.28 | 18.57 | 18.04 | 18.06 | 112,722,576 | -0.84(-4.47%) |
Apr 29, 2013 | 18.71 | 19.00 | 18.60 | 18.91 | 44,631,052 | +0.21(+1.13%) |
Apr 26, 2013 | 18.16 | 18.74 | 18.65 | 18.69 | 86,952,792 | -0.11(-0.56%) |
Apr 25, 2013 | 19.04 | 19.05 | 18.59 | 18.80 | 57,241,188 | -0.21(-1.11%) |
Apr 24, 2013 | 19.31 | 19.34 | 18.99 | 19.01 | 50,727,392 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.35 | 19.03 | 19.31 | 53,294,952 | +0.09(+0.48%) |
Apr 22, 2013 | 19.31 | 19.32 | 19.11 | 19.22 | 41,997,456 | -0.08(-0.42%) |
Apr 19, 2013 | 19.09 | 19.30 | 19.01 | 19.30 | 47,053,164 | +0.29(+1.54%) |
Apr 18, 2013 | 19.17 | 19.22 | 18.94 | 19.01 | 51,163,512 | -0.17(-0.91%) |
Apr 17, 2013 | 19.14 | 19.22 | 18.97 | 19.18 | 51,897,300 | -0.04(-0.23%) |
Apr 16, 2013 | 18.97 | 19.25 | 18.94 | 19.22 | 50,634,248 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.25 | 18.92 | 18.92 | 75,513,480 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.19 | 18.92 | 19.06 | 62,876,336 | +0.02(+0.10%) |
Apr 11, 2013 | 18.60 | 19.15 | 18.59 | 19.04 | 87,974,808 | +0.45(+2.41%) |
Apr 10, 2013 | 18.32 | 18.64 | 18.30 | 18.59 | 65,956,992 | +0.50(+2.78%) |
Apr 09, 2013 | 18.04 | 18.23 | 17.99 | 18.09 | 44,332,656 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.12 | 17.79 | 18.12 | 41,779,504 | +0.04(+0.21%) |
Apr 05, 2013 | 17.99 | 18.14 | 17.97 | 18.08 | 48,994,076 | -0.04(-0.21%) |
Apr 04, 2013 | 18.13 | 18.29 | 18.04 | 18.12 | 49,145,820 | +0.08(+0.45%) |
Apr 03, 2013 | 18.16 | 18.23 | 17.94 | 18.04 | 55,585,128 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.22 | 17.98 | 18.16 | 39,312,800 | +0.24(+1.35%) |
Apr 01, 2013 | 17.86 | 17.92 | 17.82 | 17.92 | 31,041,816 | -0.01(-0.07%) |
Mar 28, 2013 | 17.81 | 17.96 | 17.78 | 17.93 | 44,974,600 | +0.14(+0.77%) |
Mar 27, 2013 | 17.72 | 17.81 | 17.68 | 17.79 | 37,946,176 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.81 | 17.54 | 17.77 | 51,259,852 | +0.27(+1.56%) |
Mar 25, 2013 | 17.68 | 17.71 | 17.38 | 17.50 | 49,441,116 | -0.14(-0.78%) |
Mar 22, 2013 | 17.47 | 17.64 | 17.46 | 17.63 | 37,182,516 | +0.17(+0.96%) |
Mar 21, 2013 | 17.50 | 17.60 | 17.41 | 17.46 | 37,958,040 | -0.11(-0.64%) |
Mar 20, 2013 | 17.50 | 17.64 | 17.46 | 17.58 | 49,407,620 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.54 | 17.33 | 17.39 | 43,632,452 | -0.03(-0.18%) |
Mar 18, 2013 | 17.23 | 17.55 | 17.23 | 17.42 | 47,196,588 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.43 | 17.24 | 17.41 | 101,658,344 | -0.06(-0.32%) |
Mar 14, 2013 | 17.42 | 17.46 | 17.32 | 17.46 | 44,726,280 | +0.06(+0.32%) |
Mar 13, 2013 | 17.35 | 17.45 | 17.27 | 17.41 | 39,817,348 | +0.05(+0.29%) |
Mar 12, 2013 | 17.54 | 17.54 | 17.32 | 17.36 | 47,825,976 | -0.19(-1.10%) |
Mar 11, 2013 | 17.50 | 17.59 | 17.46 | 17.55 | 41,035,904 | +0.04(+0.21%) |
Mar 08, 2013 | 17.60 | 17.62 | 17.42 | 17.51 | 43,514,112 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.63 | 17.47 | 17.56 | 44,575,736 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.53 | 17.35 | 17.47 | 43,652,732 | +0.03(+0.18%) |
Mar 05, 2013 | 17.25 | 17.52 | 17.25 | 17.44 | 50,062,736 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.21 | 16.94 | 17.20 | 40,126,764 | +0.19(+1.10%) |