Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.36 | 13.42 | 13.17 | 13.18 | 90,338,328 | -0.22(-1.64%) |
May 30, 2013 | 13.26 | 13.44 | 13.23 | 13.40 | 83,694,256 | +0.16(+1.20%) |
May 29, 2013 | 13.16 | 13.30 | 13.14 | 13.24 | 72,702,696 | -0.00(-0.01%) |
May 28, 2013 | 13.28 | 13.36 | 13.18 | 13.24 | 71,922,704 | +0.13(+1.02%) |
May 24, 2013 | 13.02 | 13.11 | 12.96 | 13.10 | 75,960,448 | +0.01(+0.10%) |
May 23, 2013 | 12.98 | 13.16 | 12.94 | 13.09 | 90,148,624 | -0.08(-0.61%) |
May 22, 2013 | 13.34 | 13.52 | 13.12 | 13.17 | 144,474,000 | -0.14(-1.05%) |
May 21, 2013 | 13.30 | 13.38 | 13.27 | 13.31 | 54,538,040 | +0.03(+0.25%) |
May 20, 2013 | 13.24 | 13.34 | 13.22 | 13.28 | 49,437,204 | +0.03(+0.20%) |
May 17, 2013 | 13.14 | 13.26 | 13.13 | 13.25 | 72,185,984 | +0.17(+1.32%) |
May 16, 2013 | 13.14 | 13.21 | 13.04 | 13.08 | 56,463,804 | -0.09(-0.66%) |
May 15, 2013 | 13.04 | 13.20 | 13.01 | 13.16 | 71,036,712 | +0.34(+2.64%) |
May 13, 2013 | 12.77 | 12.85 | 12.73 | 12.83 | 47,390,988 | +0.04(+0.31%) |
May 10, 2013 | 12.75 | 12.79 | 12.71 | 12.79 | 80,279,792 | +0.05(+0.42%) |
May 09, 2013 | 12.83 | 12.83 | 12.70 | 12.73 | 56,886,412 | -0.09(-0.70%) |
May 08, 2013 | 12.72 | 12.84 | 12.68 | 12.82 | 95,326,464 | +0.10(+0.81%) |
May 07, 2013 | 12.70 | 12.76 | 12.63 | 12.72 | 59,496,976 | +0.07(+0.53%) |
May 06, 2013 | 12.55 | 12.67 | 12.55 | 12.65 | 35,885,740 | +0.13(+1.06%) |
May 03, 2013 | 12.51 | 12.55 | 12.50 | 12.52 | 61,639,216 | +0.13(+1.07%) |
May 02, 2013 | 12.32 | 12.41 | 12.30 | 12.39 | 66,060,248 | +0.11(+0.87%) |
May 01, 2013 | 12.40 | 12.41 | 12.27 | 12.28 | 61,059,984 | -0.14(-1.12%) |
Apr 30, 2013 | 12.38 | 12.43 | 12.33 | 12.42 | 61,837,484 | +0.03(+0.27%) |
Apr 29, 2013 | 12.39 | 12.41 | 12.33 | 12.39 | 45,144,928 | +0.06(+0.46%) |
Apr 26, 2013 | 12.37 | 12.39 | 12.28 | 12.33 | 36,000,444 | -0.06(-0.46%) |
Apr 25, 2013 | 12.36 | 12.46 | 12.33 | 12.39 | 54,251,220 | +0.07(+0.59%) |
Apr 24, 2013 | 12.25 | 12.33 | 12.24 | 12.31 | 56,801,496 | +0.08(+0.62%) |
Apr 23, 2013 | 12.11 | 12.25 | 12.10 | 12.24 | 112,700,888 | +0.22(+1.80%) |
Apr 22, 2013 | 12.04 | 12.04 | 11.90 | 12.02 | 65,947,520 | +0.01(+0.11%) |
Apr 19, 2013 | 11.88 | 12.02 | 11.87 | 12.01 | 81,925,632 | +0.17(+1.40%) |
Apr 18, 2013 | 11.96 | 11.97 | 11.79 | 11.84 | 92,924,512 | -0.12(-1.03%) |
Apr 17, 2013 | 12.08 | 12.09 | 11.87 | 11.97 | 119,427,040 | -0.23(-1.88%) |
Apr 16, 2013 | 12.13 | 12.21 | 12.05 | 12.19 | 67,466,344 | +0.19(+1.55%) |
Apr 15, 2013 | 12.25 | 12.31 | 12.00 | 12.01 | 107,944,496 | -0.26(-2.11%) |
Apr 12, 2013 | 12.24 | 12.30 | 12.20 | 12.27 | 69,515,368 | -0.05(-0.43%) |
Apr 11, 2013 | 12.30 | 12.39 | 12.26 | 12.32 | 73,588,168 | +0.03(+0.24%) |
Apr 10, 2013 | 12.17 | 12.31 | 12.17 | 12.29 | 100,978,352 | +0.16(+1.34%) |
Apr 09, 2013 | 12.13 | 12.21 | 12.08 | 12.13 | 76,318,848 | +0.03(+0.27%) |
Apr 08, 2013 | 11.96 | 12.10 | 11.91 | 12.09 | 62,937,844 | +0.12(+1.00%) |
Apr 05, 2013 | 11.82 | 12.00 | 11.80 | 11.98 | 89,934,080 | -0.04(-0.30%) |
Apr 04, 2013 | 11.92 | 12.02 | 11.92 | 12.01 | 83,314,080 | +0.11(+0.89%) |
Apr 03, 2013 | 12.11 | 12.11 | 11.86 | 11.91 | 133,507,008 | -0.20(-1.65%) |
Apr 02, 2013 | 12.07 | 12.12 | 12.06 | 12.10 | 60,282,304 | +0.07(+0.58%) |
Apr 01, 2013 | 12.09 | 12.13 | 12.00 | 12.04 | 33,412,690 | -0.06(-0.49%) |
Mar 28, 2013 | 12.05 | 12.10 | 12.03 | 12.09 | 38,755,500 | +0.03(+0.27%) |
Mar 27, 2013 | 12.04 | 12.07 | 12.00 | 12.06 | 47,964,744 | -0.06(-0.47%) |
Mar 26, 2013 | 12.09 | 12.13 | 12.04 | 12.12 | 73,130,168 | +0.08(+0.63%) |
Mar 25, 2013 | 12.12 | 12.15 | 11.98 | 12.04 | 74,661,152 | -0.03(-0.25%) |
Mar 22, 2013 | 12.07 | 12.09 | 12.01 | 12.07 | 66,454,632 | +0.07(+0.58%) |
Mar 21, 2013 | 12.08 | 12.13 | 12.00 | 12.00 | 86,306,336 | -0.15(-1.20%) |
Mar 20, 2013 | 12.13 | 12.17 | 12.11 | 12.15 | 94,741,280 | +0.08(+0.68%) |
Mar 19, 2013 | 12.19 | 12.20 | 12.00 | 12.06 | 97,920,608 | -0.07(-0.57%) |
Mar 18, 2013 | 12.09 | 12.19 | 12.07 | 12.13 | 62,091,100 | -0.12(-0.95%) |
Mar 15, 2013 | 12.21 | 12.27 | 12.15 | 12.25 | 75,230,352 | +0.03(+0.25%) |
Mar 14, 2013 | 12.19 | 12.24 | 12.17 | 12.22 | 101,538,360 | +0.08(+0.65%) |
Mar 13, 2013 | 12.12 | 12.15 | 12.08 | 12.14 | 36,592,552 | +0.03(+0.27%) |
Mar 12, 2013 | 12.16 | 12.17 | 12.07 | 12.11 | 49,364,408 | -0.07(-0.54%) |
Mar 11, 2013 | 12.09 | 12.19 | 12.06 | 12.17 | 74,686,440 | +0.09(+0.77%) |
Mar 08, 2013 | 12.12 | 12.13 | 12.00 | 12.08 | 92,274,600 | +0.03(+0.27%) |
Mar 07, 2013 | 11.99 | 12.06 | 11.99 | 12.05 | 72,320,160 | +0.09(+0.72%) |
Mar 06, 2013 | 11.97 | 12.01 | 11.91 | 11.96 | 84,681,952 | +0.08(+0.67%) |
Mar 05, 2013 | 11.86 | 11.96 | 11.84 | 11.88 | 100,120,864 | +0.10(+0.84%) |
Mar 04, 2013 | 11.65 | 11.79 | 11.64 | 11.78 | 54,758,756 | +0.10(+0.85%) |