Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.96 | 16.24 | 15.85 | 15.88 | 7,966,816 | -0.08(-0.50%) |
May 30, 2013 | 16.07 | 16.23 | 15.94 | 15.96 | 6,326,468 | +0.02(+0.11%) |
May 29, 2013 | 16.34 | 16.42 | 15.65 | 15.94 | 15,071,311 | -0.56(-3.42%) |
May 28, 2013 | 16.86 | 16.98 | 16.30 | 16.51 | 11,237,962 | -0.19(-1.11%) |
May 24, 2013 | 16.06 | 16.69 | 16.06 | 16.69 | 12,565,084 | +0.39(+2.38%) |
May 23, 2013 | 15.74 | 16.36 | 15.59 | 16.31 | 10,593,133 | +0.27(+1.71%) |
May 22, 2013 | 16.05 | 16.33 | 15.96 | 16.03 | 11,662,272 | +0.04(+0.28%) |
May 21, 2013 | 16.19 | 16.27 | 15.79 | 15.99 | 10,389,587 | -0.20(-1.25%) |
May 20, 2013 | 16.39 | 16.64 | 16.07 | 16.19 | 9,186,940 | -0.16(-0.97%) |
May 17, 2013 | 16.52 | 16.71 | 16.26 | 16.35 | 11,813,464 | -0.09(-0.54%) |
May 16, 2013 | 16.71 | 17.02 | 16.42 | 16.44 | 11,852,495 | -0.28(-1.69%) |
May 15, 2013 | 16.14 | 17.13 | 16.09 | 16.72 | 23,903,186 | +0.94(+5.98%) |
May 13, 2013 | 15.94 | 16.03 | 15.68 | 15.78 | 9,277,544 | -0.21(-1.32%) |
May 10, 2013 | 15.71 | 16.09 | 15.63 | 15.99 | 13,117,835 | +0.38(+2.43%) |
May 09, 2013 | 16.52 | 16.65 | 15.55 | 15.61 | 26,085,362 | -0.85(-5.14%) |
May 08, 2013 | 16.09 | 16.61 | 16.09 | 16.46 | 30,179,796 | +0.51(+3.21%) |
May 07, 2013 | 15.93 | 16.01 | 15.79 | 15.94 | 8,279,338 | +0.02(+0.11%) |
May 06, 2013 | 15.86 | 16.09 | 15.67 | 15.93 | 9,036,010 | +0.09(+0.56%) |
May 03, 2013 | 15.63 | 16.03 | 15.42 | 15.84 | 19,627,042 | +0.41(+2.69%) |
May 02, 2013 | 14.88 | 15.47 | 14.72 | 15.42 | 19,036,894 | +0.57(+3.86%) |
May 01, 2013 | 15.22 | 15.48 | 14.71 | 14.85 | 15,324,848 | -0.26(-1.75%) |
Apr 30, 2013 | 14.93 | 15.28 | 14.77 | 15.12 | 13,634,190 | +0.17(+1.12%) |
Apr 29, 2013 | 14.76 | 15.08 | 14.71 | 14.95 | 12,416,701 | +0.12(+0.83%) |
Apr 26, 2013 | 14.42 | 14.88 | 14.37 | 14.82 | 13,034,765 | +0.46(+3.19%) |
Apr 25, 2013 | 14.56 | 14.90 | 14.36 | 14.37 | 23,565,900 | -0.16(-1.09%) |
Apr 24, 2013 | 14.66 | 14.77 | 14.39 | 14.52 | 12,635,977 | -0.22(-1.49%) |
Apr 23, 2013 | 13.17 | 14.77 | 13.09 | 14.74 | 31,822,912 | +1.39(+10.44%) |
Apr 22, 2013 | 13.52 | 13.85 | 13.15 | 13.35 | 19,393,490 | -0.11(-0.79%) |
Apr 19, 2013 | 13.42 | 13.64 | 13.10 | 13.46 | 10,236,389 | +0.10(+0.73%) |
Apr 18, 2013 | 13.70 | 13.70 | 13.29 | 13.36 | 16,350,600 | -0.34(-2.45%) |
Apr 17, 2013 | 13.84 | 13.85 | 13.40 | 13.70 | 25,293,338 | -0.30(-2.14%) |
Apr 16, 2013 | 13.58 | 14.01 | 13.47 | 14.00 | 13,077,250 | +0.85(+6.44%) |
Apr 15, 2013 | 13.74 | 13.84 | 12.97 | 13.15 | 17,458,766 | -0.50(-3.68%) |
Apr 12, 2013 | 13.66 | 14.03 | 13.57 | 13.65 | 9,640,862 | -0.06(-0.45%) |
Apr 11, 2013 | 13.45 | 13.88 | 13.45 | 13.71 | 13,400,652 | +0.26(+1.97%) |
Apr 10, 2013 | 13.16 | 13.51 | 13.11 | 13.45 | 13,494,322 | +0.40(+3.04%) |
Apr 09, 2013 | 13.38 | 13.44 | 13.01 | 13.05 | 17,003,284 | -0.11(-0.87%) |
Apr 08, 2013 | 12.88 | 13.21 | 12.70 | 13.17 | 13,986,121 | +0.48(+3.75%) |
Apr 05, 2013 | 12.38 | 12.89 | 12.29 | 12.69 | 43,672,680 | -0.32(-2.44%) |
Apr 04, 2013 | 12.72 | 13.10 | 12.71 | 13.01 | 18,282,786 | +0.17(+1.31%) |
Apr 03, 2013 | 13.21 | 13.35 | 12.58 | 12.84 | 29,930,496 | -0.34(-2.54%) |
Apr 02, 2013 | 13.58 | 13.74 | 13.03 | 13.18 | 46,528,152 | -1.16(-8.06%) |
Apr 01, 2013 | 14.49 | 14.94 | 14.33 | 14.33 | 12,357,407 | -0.23(-1.57%) |
Mar 28, 2013 | 14.72 | 14.94 | 14.52 | 14.56 | 11,475,656 | -0.07(-0.48%) |
Mar 27, 2013 | 14.44 | 14.78 | 14.36 | 14.63 | 8,982,817 | +0.04(+0.24%) |
Mar 26, 2013 | 14.55 | 14.72 | 14.37 | 14.60 | 11,345,581 | +0.21(+1.47%) |
Mar 25, 2013 | 14.80 | 14.89 | 14.30 | 14.38 | 12,888,340 | -0.35(-2.39%) |
Mar 22, 2013 | 15.02 | 15.03 | 14.63 | 14.74 | 11,508,020 | -0.11(-0.77%) |
Mar 21, 2013 | 14.94 | 15.21 | 14.84 | 14.85 | 12,160,132 | -0.20(-1.35%) |
Mar 20, 2013 | 14.74 | 15.07 | 14.62 | 15.05 | 14,828,674 | +0.47(+3.20%) |
Mar 19, 2013 | 14.48 | 14.75 | 14.37 | 14.59 | 10,371,015 | +0.24(+1.66%) |
Mar 18, 2013 | 13.96 | 14.45 | 13.89 | 14.35 | 9,065,614 | +0.24(+1.69%) |
Mar 15, 2013 | 14.24 | 14.31 | 13.95 | 14.11 | 17,236,486 | -0.25(-1.72%) |
Mar 14, 2013 | 14.41 | 14.53 | 14.26 | 14.36 | 10,488,098 | -0.07(-0.49%) |
Mar 13, 2013 | 14.07 | 14.47 | 14.07 | 14.43 | 13,012,666 | +0.29(+2.06%) |
Mar 12, 2013 | 14.29 | 14.37 | 14.08 | 14.14 | 10,876,930 | -0.18(-1.23%) |
Mar 11, 2013 | 14.15 | 14.48 | 13.91 | 14.31 | 13,173,315 | -0.01(-0.06%) |
Mar 08, 2013 | 14.23 | 14.46 | 13.94 | 14.32 | 20,440,352 | +0.30(+2.14%) |
Mar 07, 2013 | 13.85 | 14.05 | 13.75 | 14.02 | 7,307,220 | +0.20(+1.47%) |
Mar 06, 2013 | 14.11 | 14.17 | 13.64 | 13.82 | 14,542,619 | -0.17(-1.20%) |
Mar 05, 2013 | 13.85 | 14.05 | 13.82 | 13.99 | 13,911,229 | +0.19(+1.34%) |
Mar 04, 2013 | 13.01 | 14.01 | 12.88 | 13.80 | 28,807,444 | +0.73(+5.60%) |