Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.03 | 14.20 | 13.75 | 14.06 | 37,311,068 | -0.01(-0.07%) |
Jun 27, 2013 | 14.03 | 14.26 | 14.00 | 14.07 | 39,453,272 | +0.16(+1.16%) |
Jun 26, 2013 | 13.63 | 14.04 | 13.61 | 13.91 | 45,707,248 | +0.42(+3.09%) |
Jun 25, 2013 | 13.48 | 13.56 | 13.16 | 13.49 | 33,503,930 | +0.28(+2.15%) |
Jun 24, 2013 | 13.55 | 13.61 | 12.91 | 13.21 | 69,489,960 | -0.43(-3.17%) |
Jun 21, 2013 | 13.59 | 13.79 | 13.44 | 13.64 | 74,789,920 | +0.36(+2.70%) |
Jun 20, 2013 | 13.23 | 13.55 | 12.94 | 13.28 | 76,389,168 | -0.43(-3.11%) |
Jun 19, 2013 | 13.56 | 13.85 | 13.38 | 13.71 | 85,467,480 | +0.22(+1.60%) |
Jun 18, 2013 | 13.09 | 13.50 | 13.06 | 13.49 | 58,664,136 | +0.50(+3.85%) |
Jun 17, 2013 | 12.91 | 13.25 | 12.84 | 12.99 | 51,528,320 | +0.47(+3.76%) |
Jun 14, 2013 | 12.84 | 12.91 | 12.40 | 12.52 | 0 | -0.15(-1.16%) |
Jun 13, 2013 | 12.30 | 12.68 | 12.24 | 12.67 | 30,777,532 | +0.41(+3.37%) |
Jun 12, 2013 | 12.74 | 12.87 | 12.23 | 12.26 | 34,838,260 | -0.31(-2.51%) |
Jun 11, 2013 | 12.63 | 12.95 | 12.39 | 12.57 | 50,666,564 | -0.14(-1.08%) |
Jun 10, 2013 | 12.40 | 12.84 | 12.40 | 12.71 | 41,260,776 | +0.29(+2.37%) |
Jun 07, 2013 | 12.32 | 12.48 | 12.14 | 12.41 | 0 | +0.29(+2.43%) |
Jun 06, 2013 | 11.95 | 12.31 | 11.91 | 12.12 | 48,758,196 | +0.32(+2.75%) |
Jun 05, 2013 | 11.47 | 11.91 | 11.45 | 11.79 | 41,671,144 | +0.30(+2.65%) |
Jun 04, 2013 | 11.51 | 11.78 | 11.43 | 11.49 | 26,873,772 | -0.02(-0.17%) |
Jun 03, 2013 | 11.52 | 11.77 | 11.19 | 11.51 | 26,821,602 | +0.05(+0.43%) |
May 31, 2013 | 11.61 | 11.69 | 11.46 | 11.46 | 24,309,054 | -0.21(-1.77%) |
May 30, 2013 | 11.59 | 11.77 | 11.53 | 11.67 | 26,277,528 | +0.06(+0.51%) |
May 29, 2013 | 11.47 | 11.70 | 11.38 | 11.61 | 25,927,622 | +0.05(+0.42%) |
May 28, 2013 | 11.52 | 11.66 | 11.47 | 11.56 | 26,119,186 | +0.19(+1.64%) |
May 24, 2013 | 11.09 | 11.44 | 11.08 | 11.37 | 0 | +0.20(+1.76%) |
May 23, 2013 | 10.53 | 11.27 | 10.37 | 11.18 | 58,253,188 | +0.46(+4.30%) |
May 22, 2013 | 11.02 | 11.46 | 10.60 | 10.72 | 52,791,024 | -0.30(-2.76%) |
May 21, 2013 | 11.00 | 11.11 | 10.95 | 11.02 | 19,322,818 | +0.02(+0.18%) |
May 20, 2013 | 11.10 | 11.19 | 10.87 | 11.00 | 25,129,024 | -0.10(-0.88%) |
May 17, 2013 | 10.95 | 11.21 | 10.92 | 11.10 | 0 | +0.25(+2.26%) |
May 16, 2013 | 10.73 | 11.05 | 10.73 | 10.85 | 36,589,284 | +0.19(+1.75%) |
May 15, 2013 | 10.48 | 10.79 | 10.43 | 10.67 | 0 | +0.21(+1.97%) |
May 13, 2013 | 10.55 | 10.61 | 10.40 | 10.46 | 22,990,930 | -0.16(-1.48%) |
May 10, 2013 | 10.40 | 10.70 | 10.40 | 10.62 | 0 | +0.11(+1.02%) |
May 09, 2013 | 10.03 | 10.55 | 10.02 | 10.51 | 47,556,124 | +0.47(+4.65%) |
May 08, 2013 | 9.734 | 10.07 | 9.636 | 10.04 | 37,752,616 | +0.26(+2.66%) |
May 07, 2013 | 9.616 | 9.793 | 9.479 | 9.783 | 27,401,258 | +0.21(+2.15%) |
May 06, 2013 | 9.548 | 9.754 | 9.518 | 9.577 | 21,498,248 | +0.13(+1.35%) |
May 03, 2013 | 9.273 | 9.518 | 9.145 | 9.450 | 0 | +0.30(+3.33%) |
May 02, 2013 | 8.930 | 9.185 | 8.900 | 9.145 | 27,169,048 | +0.12(+1.30%) |
May 01, 2013 | 9.244 | 9.293 | 8.979 | 9.028 | 29,697,320 | -0.22(-2.34%) |
Apr 30, 2013 | 9.234 | 9.283 | 9.018 | 9.244 | 28,322,010 | +0.07(+0.75%) |
Apr 29, 2013 | 9.302 | 9.322 | 9.165 | 9.175 | 17,514,576 | -0.08(-0.85%) |
Apr 26, 2013 | 9.322 | 9.351 | 9.234 | 9.253 | 20,954,428 | -0.10(-1.05%) |
Apr 25, 2013 | 9.185 | 9.459 | 9.145 | 9.351 | 0 | +0.11(+1.22%) |
Apr 24, 2013 | 9.224 | 9.322 | 9.136 | 9.239 | 21,670,310 | -0.00(-0.05%) |
Apr 23, 2013 | 9.224 | 9.312 | 9.096 | 9.244 | 24,760,248 | +0.11(+1.18%) |
Apr 22, 2013 | 9.185 | 9.253 | 8.969 | 9.136 | 25,497,938 | -0.04(-0.43%) |
Apr 19, 2013 | 9.087 | 9.293 | 8.930 | 9.175 | 33,397,202 | +0.12(+1.30%) |
Apr 18, 2013 | 9.351 | 9.401 | 8.939 | 9.057 | 35,383,164 | -0.16(-1.70%) |
Apr 17, 2013 | 9.558 | 9.577 | 9.175 | 9.214 | 38,222,984 | -0.47(-4.86%) |
Apr 16, 2013 | 9.597 | 9.705 | 9.518 | 9.685 | 28,552,498 | +0.30(+3.24%) |
Apr 15, 2013 | 9.744 | 9.773 | 9.381 | 9.381 | 28,885,312 | -0.44(-4.50%) |
Apr 12, 2013 | 9.734 | 9.896 | 9.646 | 9.823 | 19,859,726 | +0.03(+0.30%) |
Apr 11, 2013 | 9.724 | 9.960 | 9.587 | 9.793 | 29,292,912 | -0.10(-1.04%) |
Apr 10, 2013 | 9.459 | 10.03 | 9.450 | 9.896 | 50,747,340 | +0.51(+5.38%) |
Apr 09, 2013 | 9.273 | 9.489 | 9.214 | 9.391 | 21,713,532 | +0.18(+1.92%) |
Apr 08, 2013 | 9.116 | 9.234 | 8.890 | 9.214 | 27,580,346 | +0.08(+0.86%) |
Apr 05, 2013 | 8.979 | 9.410 | 8.949 | 9.136 | 42,479,760 | +0.00(+0.00%) |
Apr 04, 2013 | 8.920 | 9.155 | 8.871 | 9.136 | 31,067,014 | +0.21(+2.31%) |
Apr 03, 2013 | 9.175 | 9.273 | 8.880 | 8.930 | 31,579,778 | -0.20(-2.15%) |
Apr 02, 2013 | 9.332 | 9.528 | 9.072 | 9.126 | 36,701,416 | -0.08(-0.85%) |