Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.92 | 14.06 | 13.83 | 13.84 | 3,122,853,376 | -0.06(-0.41%) |
May 30, 2013 | 13.71 | 13.98 | 13.68 | 13.89 | 2,872,708,608 | +0.20(+1.49%) |
May 29, 2013 | 13.54 | 13.77 | 13.52 | 13.69 | 2,686,271,232 | +0.11(+0.79%) |
May 28, 2013 | 13.84 | 13.88 | 13.56 | 13.58 | 3,137,825,024 | -0.11(-0.83%) |
May 24, 2013 | 13.56 | 13.71 | 13.55 | 13.70 | 2,244,137,728 | +0.09(+0.68%) |
May 23, 2013 | 13.41 | 13.73 | 13.41 | 13.60 | 2,868,658,432 | +0.02(+0.18%) |
May 22, 2013 | 13.66 | 13.79 | 13.48 | 13.58 | 3,600,140,288 | +0.05(+0.38%) |
May 21, 2013 | 13.48 | 13.71 | 13.36 | 13.53 | 3,705,645,568 | -0.10(-0.74%) |
May 20, 2013 | 13.29 | 13.72 | 13.23 | 13.63 | 3,669,536,512 | +0.30(+2.23%) |
May 17, 2013 | 13.51 | 13.54 | 13.26 | 13.33 | 3,477,160,960 | -0.04(-0.30%) |
May 16, 2013 | 13.02 | 13.47 | 12.89 | 13.37 | 606,682,112 | +0.18(+1.34%) |
May 15, 2013 | 13.51 | 13.57 | 12.99 | 13.19 | 1,731,401,728 | -0.80(-5.69%) |
May 13, 2013 | 13.89 | 14.09 | 13.89 | 13.99 | 2,575,533,312 | +0.05(+0.39%) |
May 10, 2013 | 14.09 | 14.14 | 13.86 | 13.94 | 2,721,015,040 | -0.12(-0.83%) |
May 09, 2013 | 14.15 | 14.24 | 14.02 | 14.05 | 3,238,119,680 | -0.12(-0.87%) |
May 08, 2013 | 14.03 | 14.22 | 13.93 | 14.18 | 3,865,763,584 | +0.16(+1.13%) |
May 07, 2013 | 14.21 | 14.23 | 13.87 | 14.02 | 3,957,010,944 | -0.06(-0.45%) |
May 06, 2013 | 13.93 | 14.13 | 13.89 | 14.08 | 4,062,435,584 | +0.33(+2.38%) |
May 03, 2013 | 13.79 | 13.85 | 13.73 | 13.75 | 2,955,373,056 | +0.14(+1.00%) |
May 02, 2013 | 13.50 | 13.71 | 13.47 | 13.62 | 3,450,477,568 | +0.19(+1.42%) |
May 01, 2013 | 13.58 | 13.60 | 13.28 | 13.43 | 4,146,422,528 | -0.11(-0.79%) |
Apr 30, 2013 | 13.30 | 13.61 | 13.21 | 13.53 | 1,361,688,064 | +0.39(+2.94%) |
Apr 29, 2013 | 12.85 | 13.25 | 12.84 | 13.15 | 942,782,976 | +0.39(+3.10%) |
Apr 26, 2013 | 12.53 | 12.80 | 12.48 | 12.75 | 1,955,208,192 | +0.27(+2.16%) |
Apr 25, 2013 | 12.57 | 12.65 | 12.44 | 12.48 | 3,147,899,648 | +0.09(+0.72%) |
Apr 24, 2013 | 12.03 | 12.69 | 12.00 | 12.39 | 3,636,598,272 | -0.02(-0.17%) |
Apr 23, 2013 | 12.35 | 12.48 | 12.19 | 12.41 | 1,138,378,752 | +0.23(+1.87%) |
Apr 22, 2013 | 12.00 | 12.29 | 11.96 | 12.18 | 3,516,668,416 | +0.25(+2.08%) |
Apr 19, 2013 | 11.86 | 12.21 | 11.77 | 11.94 | 688,783,360 | -0.05(-0.39%) |
Apr 18, 2013 | 12.38 | 12.40 | 11.91 | 11.98 | 1,155,235,840 | -0.33(-2.67%) |
Apr 17, 2013 | 12.84 | 12.85 | 12.17 | 12.31 | 3,435,414,016 | -0.72(-5.50%) |
Apr 16, 2013 | 12.88 | 13.04 | 12.85 | 13.03 | 2,501,151,232 | +0.20(+1.52%) |
Apr 15, 2013 | 13.05 | 13.08 | 12.82 | 12.83 | 2,597,254,400 | -0.30(-2.32%) |
Apr 12, 2013 | 13.27 | 13.27 | 13.11 | 13.14 | 1,951,811,456 | -0.14(-1.04%) |
Apr 11, 2013 | 13.26 | 13.39 | 13.18 | 13.27 | 2,685,959,680 | -0.04(-0.31%) |
Apr 10, 2013 | 13.08 | 13.36 | 13.02 | 13.32 | 3,075,020,800 | +0.27(+2.04%) |
Apr 09, 2013 | 13.03 | 13.10 | 12.92 | 13.05 | 2,508,045,312 | +0.02(+0.18%) |
Apr 08, 2013 | 12.98 | 13.07 | 12.91 | 13.03 | 2,460,726,528 | +0.09(+0.71%) |
Apr 05, 2013 | 12.97 | 12.99 | 12.83 | 12.93 | 3,138,555,136 | -0.14(-1.06%) |
Apr 04, 2013 | 13.26 | 13.29 | 13.00 | 13.07 | 2,932,034,560 | -0.13(-0.99%) |
Apr 03, 2013 | 13.18 | 13.36 | 13.15 | 13.20 | 2,971,038,976 | +0.07(+0.51%) |
Apr 02, 2013 | 13.07 | 13.39 | 13.03 | 13.14 | 36,400,640 | +0.03(+0.21%) |
Apr 01, 2013 | 13.51 | 13.56 | 13.07 | 13.11 | 3,187,934,976 | -0.42(-3.11%) |
Mar 28, 2013 | 13.75 | 13.81 | 13.50 | 13.53 | 3,622,345,216 | -0.29(-2.08%) |
Mar 27, 2013 | 13.95 | 13.96 | 13.78 | 13.82 | 2,709,458,176 | -0.28(-1.96%) |
Mar 26, 2013 | 14.23 | 14.24 | 14.08 | 14.09 | 2,407,270,144 | -0.07(-0.53%) |
Mar 25, 2013 | 14.20 | 14.36 | 14.11 | 14.17 | 4,099,195,648 | +0.05(+0.36%) |
Mar 22, 2013 | 13.89 | 14.12 | 13.85 | 14.12 | 3,231,886,848 | +0.28(+2.03%) |
Mar 21, 2013 | 13.76 | 14.00 | 13.76 | 13.84 | 3,134,959,360 | +0.02(+0.14%) |
Mar 20, 2013 | 13.98 | 13.99 | 13.74 | 13.82 | 2,524,787,712 | -0.07(-0.53%) |
Mar 19, 2013 | 14.04 | 14.09 | 13.71 | 13.89 | 13,955,584 | -0.04(-0.27%) |
Mar 18, 2013 | 13.49 | 13.98 | 13.48 | 13.93 | 663,612,416 | +0.37(+2.72%) |
Mar 15, 2013 | 13.38 | 13.58 | 13.36 | 13.56 | 972,511,744 | +0.34(+2.58%) |
Mar 14, 2013 | 13.23 | 13.28 | 13.16 | 13.22 | 2,485,645,568 | +0.13(+0.97%) |
Mar 13, 2013 | 13.09 | 13.28 | 13.00 | 13.09 | 3,317,316,608 | -0.00(-0.02%) |
Mar 12, 2013 | 13.31 | 13.41 | 13.07 | 13.09 | 3,811,069,952 | -0.29(-2.16%) |
Mar 11, 2013 | 13.13 | 13.42 | 12.99 | 13.38 | 3,879,161,856 | +0.19(+1.42%) |
Mar 08, 2013 | 13.14 | 13.31 | 13.10 | 13.19 | 3,202,249,472 | +0.03(+0.27%) |
Mar 07, 2013 | 12.97 | 13.20 | 12.87 | 13.16 | 3,832,026,624 | +0.15(+1.16%) |
Mar 06, 2013 | 13.28 | 13.30 | 12.97 | 13.01 | 3,764,758,784 | -0.17(-1.27%) |
Mar 05, 2013 | 12.88 | 13.30 | 12.86 | 13.18 | 927,300,096 | +0.34(+2.64%) |
Mar 04, 2013 | 13.07 | 13.09 | 12.81 | 12.84 | 471,864,320 | -0.32(-2.42%) |