Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.80 | 18.15 | 17.72 | 17.83 | 65,080,900 | +0.05(+0.29%) |
May 30, 2013 | 17.83 | 17.99 | 17.78 | 17.78 | 35,810,152 | -0.04(-0.25%) |
May 29, 2013 | 17.60 | 17.91 | 17.55 | 17.82 | 43,098,932 | +0.14(+0.79%) |
May 28, 2013 | 17.74 | 17.92 | 17.63 | 17.68 | 42,419,372 | +0.12(+0.66%) |
May 24, 2013 | 17.57 | 17.66 | 17.32 | 17.57 | 0 | -0.09(-0.53%) |
May 23, 2013 | 17.54 | 17.71 | 17.51 | 17.66 | 51,922,512 | -0.01(-0.08%) |
May 22, 2013 | 17.72 | 18.02 | 17.58 | 17.68 | 67,653,880 | -0.06(-0.33%) |
May 21, 2013 | 17.70 | 17.81 | 17.63 | 17.74 | 51,613,508 | +0.05(+0.29%) |
May 20, 2013 | 17.68 | 17.81 | 17.63 | 17.68 | 42,651,904 | +0.03(+0.17%) |
May 17, 2013 | 17.71 | 17.79 | 17.55 | 17.66 | 0 | +0.07(+0.42%) |
May 16, 2013 | 17.67 | 17.92 | 17.57 | 17.58 | 40,593,592 | -0.19(-1.07%) |
May 15, 2013 | 17.55 | 17.77 | 17.49 | 17.77 | 45,707,708 | +0.09(+0.50%) |
May 13, 2013 | 17.93 | 17.99 | 17.65 | 17.68 | 38,838,700 | -0.31(-1.71%) |
May 10, 2013 | 17.93 | 18.02 | 17.88 | 17.99 | 0 | +0.10(+0.57%) |
May 09, 2013 | 17.77 | 18.04 | 17.70 | 17.89 | 42,664,480 | +0.08(+0.45%) |
May 08, 2013 | 17.66 | 17.84 | 17.60 | 17.81 | 33,905,068 | +0.07(+0.41%) |
May 07, 2013 | 17.60 | 17.81 | 17.58 | 17.74 | 52,330,016 | +0.18(+1.00%) |
May 06, 2013 | 17.75 | 17.78 | 17.52 | 17.56 | 42,191,312 | -0.04(-0.21%) |
May 03, 2013 | 17.79 | 17.71 | 17.59 | 17.60 | 0 | +0.06(+0.31%) |
May 02, 2013 | 17.27 | 17.57 | 17.22 | 17.54 | 46,025,016 | +0.09(+0.50%) |
May 01, 2013 | 17.33 | 17.59 | 17.32 | 17.45 | 52,713,228 | +0.03(+0.17%) |
Apr 30, 2013 | 17.26 | 17.46 | 17.20 | 17.43 | 56,996,712 | +0.14(+0.80%) |
Apr 29, 2013 | 17.05 | 17.34 | 17.02 | 17.29 | 140,388,144 | +0.26(+1.54%) |
Apr 26, 2013 | 16.96 | 17.14 | 16.84 | 17.02 | 139,340,096 | +0.01(+0.09%) |
Apr 25, 2013 | 17.21 | 17.37 | 16.97 | 17.01 | 150,059,088 | -0.20(-1.18%) |
Apr 24, 2013 | 16.94 | 17.31 | 16.91 | 17.21 | 74,607,568 | +0.21(+1.22%) |
Apr 23, 2013 | 16.72 | 17.06 | 16.68 | 17.01 | 85,869,712 | +0.36(+2.16%) |
Apr 22, 2013 | 16.36 | 16.69 | 16.26 | 16.65 | 72,594,056 | +0.32(+1.96%) |
Apr 19, 2013 | 16.20 | 16.33 | 16.16 | 16.33 | 67,489,352 | +0.15(+0.90%) |
Apr 18, 2013 | 16.04 | 16.30 | 15.93 | 16.18 | 104,783,992 | +0.23(+1.41%) |
Apr 17, 2013 | 15.85 | 16.11 | 15.69 | 15.96 | 109,215,064 | +0.01(+0.07%) |
Apr 16, 2013 | 15.62 | 15.96 | 15.58 | 15.94 | 88,794,392 | +0.39(+2.50%) |
Apr 15, 2013 | 15.64 | 15.80 | 15.54 | 15.56 | 52,844,600 | -0.21(-1.36%) |
Apr 12, 2013 | 15.81 | 15.86 | 15.62 | 15.77 | 46,778,996 | -0.11(-0.69%) |
Apr 11, 2013 | 15.81 | 15.94 | 15.64 | 15.88 | 81,498,592 | -0.32(-1.95%) |
Apr 10, 2013 | 15.80 | 16.31 | 15.80 | 16.20 | 92,185,232 | +0.37(+2.34%) |
Apr 09, 2013 | 15.36 | 15.93 | 15.32 | 15.82 | 84,554,120 | +0.48(+3.13%) |
Apr 08, 2013 | 15.20 | 15.34 | 15.13 | 15.34 | 47,022,328 | +0.11(+0.72%) |
Apr 05, 2013 | 15.24 | 15.26 | 15.10 | 15.24 | 50,475,776 | -0.14(-0.92%) |
Apr 04, 2013 | 15.32 | 15.42 | 15.25 | 15.38 | 39,447,220 | +0.06(+0.40%) |
Apr 03, 2013 | 15.61 | 15.64 | 15.29 | 15.32 | 50,303,444 | -0.29(-1.89%) |
Apr 02, 2013 | 15.66 | 15.70 | 15.51 | 15.61 | 38,711,836 | +0.02(+0.12%) |
Apr 01, 2013 | 15.77 | 15.79 | 15.51 | 15.59 | 46,340,852 | -0.29(-1.86%) |
Mar 28, 2013 | 15.90 | 15.94 | 15.71 | 15.89 | 45,822,248 | +0.00(+0.02%) |
Mar 27, 2013 | 15.73 | 15.99 | 15.65 | 15.88 | 62,359,388 | +0.05(+0.30%) |
Mar 26, 2013 | 15.48 | 15.84 | 15.46 | 15.84 | 54,356,256 | +0.45(+2.91%) |
Mar 25, 2013 | 15.56 | 15.58 | 15.34 | 15.39 | 44,996,936 | -0.13(-0.84%) |
Mar 22, 2013 | 15.39 | 15.53 | 15.34 | 15.52 | 42,337,336 | +0.21(+1.38%) |
Mar 21, 2013 | 15.29 | 15.38 | 15.21 | 15.31 | 44,816,724 | -0.10(-0.66%) |
Mar 20, 2013 | 15.50 | 15.54 | 15.36 | 15.41 | 41,059,300 | +0.03(+0.19%) |
Mar 19, 2013 | 15.47 | 15.54 | 15.29 | 15.38 | 58,477,180 | -0.09(-0.56%) |
Mar 18, 2013 | 15.45 | 15.64 | 15.42 | 15.47 | 48,352,768 | -0.08(-0.54%) |
Mar 15, 2013 | 15.72 | 15.79 | 15.48 | 15.55 | 72,783,808 | -0.20(-1.27%) |
Mar 14, 2013 | 15.82 | 15.90 | 15.65 | 15.75 | 39,629,536 | -0.00(-0.02%) |
Mar 13, 2013 | 15.69 | 15.79 | 15.61 | 15.76 | 33,835,184 | +0.01(+0.07%) |
Mar 12, 2013 | 15.76 | 15.81 | 15.61 | 15.74 | 39,332,872 | -0.04(-0.23%) |
Mar 11, 2013 | 15.66 | 15.82 | 15.48 | 15.78 | 57,930,404 | +0.08(+0.51%) |
Mar 08, 2013 | 15.97 | 16.04 | 15.62 | 15.70 | 61,847,268 | -0.23(-1.42%) |
Mar 07, 2013 | 15.86 | 16.00 | 15.82 | 15.93 | 58,228,548 | +0.10(+0.64%) |
Mar 06, 2013 | 15.66 | 15.85 | 15.65 | 15.82 | 51,114,020 | +0.17(+1.12%) |
Mar 05, 2013 | 15.53 | 15.71 | 15.50 | 15.65 | 53,323,492 | +0.17(+1.13%) |
Mar 04, 2013 | 15.40 | 15.49 | 15.25 | 15.48 | 65,354,704 | +0.17(+1.14%) |