Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.03 | 17.27 | 16.95 | 16.97 | 58,084,336 | -0.18(-1.05%) |
May 30, 2013 | 17.00 | 17.37 | 16.91 | 17.15 | 64,159,496 | +0.18(+1.04%) |
May 29, 2013 | 16.69 | 17.06 | 16.68 | 16.98 | 53,010,172 | +0.16(+0.96%) |
May 28, 2013 | 16.76 | 16.98 | 16.68 | 16.82 | 56,857,964 | +0.25(+1.53%) |
May 24, 2013 | 16.46 | 16.65 | 16.41 | 16.56 | 0 | +0.01(+0.08%) |
May 23, 2013 | 16.27 | 16.62 | 16.23 | 16.55 | 63,043,620 | +0.12(+0.73%) |
May 22, 2013 | 16.89 | 16.91 | 16.37 | 16.43 | 66,536,712 | -0.47(-2.79%) |
May 21, 2013 | 16.82 | 16.94 | 16.61 | 16.90 | 0 | +0.05(+0.27%) |
May 20, 2013 | 16.82 | 16.87 | 16.64 | 16.85 | 77,609,112 | -0.21(-1.22%) |
May 17, 2013 | 16.79 | 17.07 | 16.68 | 17.06 | 0 | +0.25(+1.48%) |
May 16, 2013 | 16.55 | 17.06 | 16.44 | 16.81 | 286,420,544 | +1.88(+12.62%) |
May 15, 2013 | 14.96 | 14.99 | 14.87 | 14.93 | 78,289,808 | -0.04(-0.28%) |
May 13, 2013 | 14.88 | 14.98 | 14.82 | 14.97 | 50,199,968 | +0.12(+0.81%) |
May 10, 2013 | 14.66 | 14.85 | 14.66 | 14.85 | 0 | +0.19(+1.30%) |
May 09, 2013 | 14.58 | 14.75 | 14.51 | 14.66 | 36,638,492 | +0.08(+0.53%) |
May 08, 2013 | 14.36 | 14.61 | 14.36 | 14.58 | 53,148,668 | +0.24(+1.67%) |
May 07, 2013 | 14.56 | 14.58 | 14.28 | 14.35 | 77,567,176 | -0.30(-2.07%) |
May 06, 2013 | 14.69 | 14.73 | 14.60 | 14.65 | 44,488,672 | -0.01(-0.10%) |
May 03, 2013 | 14.73 | 14.71 | 14.59 | 14.66 | 0 | +0.07(+0.48%) |
May 02, 2013 | 14.41 | 14.61 | 14.39 | 14.59 | 77,950,768 | +0.25(+1.72%) |
May 01, 2013 | 14.66 | 14.71 | 14.32 | 14.35 | 63,607,288 | -0.38(-2.58%) |
Apr 30, 2013 | 14.77 | 14.96 | 14.64 | 14.73 | 53,668,308 | -0.04(-0.29%) |
Apr 29, 2013 | 14.54 | 14.83 | 14.41 | 14.77 | 41,875,368 | +0.22(+1.50%) |
Apr 26, 2013 | 14.51 | 14.58 | 14.52 | 14.55 | 47,895,740 | +0.02(+0.15%) |
Apr 25, 2013 | 14.43 | 14.62 | 14.35 | 14.53 | 57,520,000 | +0.18(+1.23%) |
Apr 24, 2013 | 14.41 | 14.45 | 14.26 | 14.35 | 79,182,744 | -0.37(-2.49%) |
Apr 23, 2013 | 14.61 | 14.85 | 14.59 | 14.72 | 49,502,220 | +0.23(+1.55%) |
Apr 22, 2013 | 14.45 | 14.54 | 14.27 | 14.49 | 44,683,324 | +0.09(+0.64%) |
Apr 19, 2013 | 14.22 | 14.47 | 14.06 | 14.40 | 72,654,800 | -0.08(-0.58%) |
Apr 18, 2013 | 14.60 | 14.68 | 14.39 | 14.49 | 50,290,720 | -0.04(-0.24%) |
Apr 17, 2013 | 14.75 | 14.80 | 14.49 | 14.52 | 43,858,208 | -0.37(-2.50%) |
Apr 16, 2013 | 14.88 | 14.90 | 14.75 | 14.89 | 46,519,272 | +0.08(+0.52%) |
Apr 15, 2013 | 15.10 | 15.23 | 14.82 | 14.82 | 39,721,216 | -0.34(-2.27%) |
Apr 12, 2013 | 15.25 | 15.27 | 14.87 | 15.16 | 44,875,948 | -0.10(-0.67%) |
Apr 11, 2013 | 15.01 | 15.27 | 14.97 | 15.26 | 51,132,228 | +0.15(+1.00%) |
Apr 10, 2013 | 14.83 | 15.20 | 14.80 | 15.11 | 55,843,016 | +0.35(+2.38%) |
Apr 09, 2013 | 14.53 | 14.82 | 14.49 | 14.76 | 39,109,716 | +0.28(+1.94%) |
Apr 08, 2013 | 14.56 | 14.59 | 14.41 | 14.48 | 32,629,646 | -0.03(-0.19%) |
Apr 05, 2013 | 14.25 | 14.57 | 14.08 | 14.51 | 77,807,880 | -0.30(-2.04%) |
Apr 04, 2013 | 14.79 | 14.85 | 14.75 | 14.81 | 35,591,880 | +0.01(+0.06%) |
Apr 03, 2013 | 14.86 | 14.92 | 14.74 | 14.80 | 43,109,260 | -0.02(-0.11%) |
Apr 02, 2013 | 14.64 | 14.87 | 14.59 | 14.82 | 48,825,972 | +0.27(+1.87%) |
Apr 01, 2013 | 14.69 | 14.93 | 14.51 | 14.54 | 57,298,516 | -0.05(-0.31%) |
Mar 28, 2013 | 14.55 | 14.62 | 14.50 | 14.59 | 40,567,916 | +0.05(+0.31%) |
Mar 27, 2013 | 14.44 | 14.59 | 14.39 | 14.54 | 39,757,300 | -0.01(-0.07%) |
Mar 26, 2013 | 14.62 | 14.64 | 14.45 | 14.56 | 39,566,732 | -0.00(-0.02%) |
Mar 25, 2013 | 14.58 | 14.66 | 14.46 | 14.56 | 52,171,352 | +0.07(+0.48%) |
Mar 22, 2013 | 14.61 | 14.71 | 14.45 | 14.49 | 57,146,296 | -0.06(-0.43%) |
Mar 21, 2013 | 14.66 | 14.79 | 14.47 | 14.55 | 92,264,704 | -0.58(-3.83%) |
Mar 20, 2013 | 15.10 | 15.18 | 15.07 | 15.13 | 35,189,132 | +0.10(+0.70%) |
Mar 19, 2013 | 15.16 | 15.18 | 14.87 | 15.03 | 39,045,844 | -0.10(-0.69%) |
Mar 18, 2013 | 15.18 | 15.33 | 15.09 | 15.13 | 43,267,704 | -0.18(-1.16%) |
Mar 15, 2013 | 15.06 | 15.33 | 14.93 | 15.31 | 85,650,792 | +0.23(+1.55%) |
Mar 14, 2013 | 15.15 | 15.26 | 14.98 | 15.08 | 57,956,228 | +0.01(+0.07%) |
Mar 13, 2013 | 15.12 | 15.22 | 15.02 | 15.06 | 43,233,240 | -0.09(-0.58%) |
Mar 12, 2013 | 15.19 | 15.25 | 15.04 | 15.15 | 37,217,312 | -0.13(-0.82%) |
Mar 11, 2013 | 15.20 | 15.35 | 15.12 | 15.28 | 41,703,752 | +0.03(+0.23%) |
Mar 08, 2013 | 15.25 | 15.34 | 15.20 | 15.24 | 34,141,860 | +0.02(+0.13%) |
Mar 07, 2013 | 15.17 | 15.34 | 15.14 | 15.22 | 53,529,392 | +0.06(+0.40%) |
Mar 06, 2013 | 14.87 | 15.21 | 14.83 | 15.16 | 65,830,448 | +0.35(+2.34%) |
Mar 05, 2013 | 14.54 | 14.84 | 14.54 | 14.82 | 47,015,880 | +0.33(+2.30%) |
Mar 04, 2013 | 14.48 | 14.51 | 14.37 | 14.48 | 32,415,422 | -0.06(-0.43%) |