Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.84 | 14.22 | 13.78 | 13.89 | 46,440,080 | -0.04(-0.29%) |
May 30, 2013 | 13.78 | 14.11 | 13.76 | 13.93 | 20,539,678 | +0.13(+0.93%) |
May 29, 2013 | 13.45 | 13.96 | 13.41 | 13.80 | 34,766,316 | +0.22(+1.60%) |
May 28, 2013 | 13.43 | 13.63 | 13.39 | 13.59 | 23,190,862 | +0.38(+2.85%) |
May 24, 2013 | 13.23 | 13.24 | 13.06 | 13.21 | 15,905,250 | -0.14(-1.06%) |
May 23, 2013 | 13.09 | 13.38 | 13.02 | 13.35 | 24,230,930 | +0.07(+0.54%) |
May 22, 2013 | 13.47 | 13.69 | 13.20 | 13.28 | 27,056,082 | -0.18(-1.31%) |
May 21, 2013 | 13.59 | 13.73 | 13.43 | 13.46 | 20,789,718 | -0.15(-1.11%) |
May 20, 2013 | 13.57 | 13.63 | 13.49 | 13.61 | 13,842,087 | +0.01(+0.05%) |
May 17, 2013 | 13.42 | 13.65 | 13.42 | 13.60 | 21,765,208 | +0.22(+1.67%) |
May 16, 2013 | 13.50 | 13.55 | 13.34 | 13.38 | 21,259,462 | -0.15(-1.09%) |
May 15, 2013 | 13.40 | 13.55 | 13.26 | 13.52 | 25,617,738 | +0.45(+3.46%) |
May 13, 2013 | 12.91 | 13.12 | 12.90 | 13.07 | 20,406,170 | +0.14(+1.07%) |
May 10, 2013 | 12.80 | 12.94 | 12.73 | 12.93 | 22,012,914 | +0.18(+1.40%) |
May 09, 2013 | 12.95 | 12.95 | 12.68 | 12.75 | 26,333,308 | -0.21(-1.60%) |
May 08, 2013 | 12.78 | 12.97 | 12.76 | 12.96 | 17,706,854 | +0.15(+1.15%) |
May 07, 2013 | 12.86 | 12.91 | 12.73 | 12.81 | 17,534,132 | +0.10(+0.75%) |
May 06, 2013 | 12.66 | 12.80 | 12.61 | 12.72 | 19,360,942 | +0.08(+0.67%) |
May 03, 2013 | 12.61 | 12.75 | 12.47 | 12.63 | 29,543,018 | +0.16(+1.28%) |
May 02, 2013 | 12.14 | 12.52 | 12.01 | 12.47 | 57,832,636 | +0.49(+4.09%) |
May 01, 2013 | 12.16 | 12.20 | 11.98 | 11.98 | 23,703,624 | -0.18(-1.51%) |
Apr 30, 2013 | 12.19 | 12.25 | 12.08 | 12.17 | 17,389,620 | -0.05(-0.41%) |
Apr 29, 2013 | 12.10 | 12.31 | 12.02 | 12.22 | 29,856,874 | +0.19(+1.61%) |
Apr 26, 2013 | 12.12 | 12.14 | 11.97 | 12.03 | 14,043,406 | -0.12(-0.98%) |
Apr 25, 2013 | 12.02 | 12.25 | 11.98 | 12.14 | 27,398,046 | +0.18(+1.54%) |
Apr 24, 2013 | 11.91 | 12.04 | 11.80 | 11.96 | 20,444,628 | +0.18(+1.54%) |
Apr 23, 2013 | 11.28 | 11.97 | 11.20 | 11.78 | 61,648,420 | +0.61(+5.45%) |
Apr 22, 2013 | 11.17 | 11.22 | 11.00 | 11.17 | 25,162,606 | +0.06(+0.53%) |
Apr 19, 2013 | 11.15 | 11.20 | 11.03 | 11.11 | 27,342,518 | +0.02(+0.20%) |
Apr 18, 2013 | 11.37 | 11.37 | 11.03 | 11.09 | 27,321,566 | -0.26(-2.26%) |
Apr 17, 2013 | 11.39 | 11.49 | 11.27 | 11.35 | 22,142,490 | -0.16(-1.38%) |
Apr 16, 2013 | 11.38 | 11.53 | 11.35 | 11.50 | 17,154,268 | +0.26(+2.28%) |
Apr 15, 2013 | 11.43 | 11.50 | 11.24 | 11.25 | 30,147,278 | -0.24(-2.07%) |
Apr 12, 2013 | 11.56 | 11.68 | 11.40 | 11.49 | 18,365,346 | -0.18(-1.55%) |
Apr 11, 2013 | 11.78 | 11.81 | 11.64 | 11.67 | 19,200,328 | -0.09(-0.77%) |
Apr 10, 2013 | 11.62 | 11.92 | 11.61 | 11.76 | 22,262,608 | +0.21(+1.84%) |
Apr 09, 2013 | 11.40 | 11.61 | 11.33 | 11.54 | 25,731,088 | +0.19(+1.65%) |
Apr 08, 2013 | 11.43 | 11.44 | 11.24 | 11.36 | 29,803,894 | -0.06(-0.52%) |
Apr 05, 2013 | 11.21 | 11.44 | 11.11 | 11.42 | 45,228,972 | -0.25(-2.17%) |
Apr 04, 2013 | 11.62 | 11.70 | 11.55 | 11.67 | 18,570,118 | +0.08(+0.65%) |
Apr 03, 2013 | 11.89 | 11.90 | 11.55 | 11.59 | 25,159,750 | -0.32(-2.65%) |
Apr 02, 2013 | 11.82 | 11.97 | 11.80 | 11.91 | 18,572,050 | +0.16(+1.38%) |
Apr 01, 2013 | 11.87 | 11.95 | 11.70 | 11.75 | 14,772,437 | -0.12(-1.00%) |
Mar 28, 2013 | 11.88 | 11.92 | 11.80 | 11.87 | 17,940,144 | -0.04(-0.37%) |
Mar 27, 2013 | 11.91 | 11.93 | 11.75 | 11.91 | 18,521,860 | -0.13(-1.09%) |
Mar 26, 2013 | 11.99 | 12.05 | 11.92 | 12.04 | 18,913,492 | +0.12(+0.99%) |
Mar 25, 2013 | 12.13 | 12.14 | 11.84 | 11.92 | 25,046,308 | -0.06(-0.52%) |
Mar 22, 2013 | 11.94 | 11.99 | 11.88 | 11.98 | 36,349,576 | +0.11(+0.92%) |
Mar 21, 2013 | 11.95 | 12.01 | 11.83 | 11.88 | 34,467,044 | -0.16(-1.30%) |
Mar 20, 2013 | 12.17 | 12.25 | 12.02 | 12.03 | 26,647,428 | -0.04(-0.34%) |
Mar 19, 2013 | 12.32 | 12.33 | 11.95 | 12.07 | 40,048,060 | -0.15(-1.20%) |
Mar 18, 2013 | 12.36 | 12.40 | 12.15 | 12.22 | 38,143,700 | -0.33(-2.61%) |
Mar 15, 2013 | 12.49 | 12.57 | 12.42 | 12.55 | 34,339,724 | +0.01(+0.05%) |
Mar 14, 2013 | 12.55 | 12.68 | 12.47 | 12.54 | 31,281,222 | +0.06(+0.50%) |
Mar 13, 2013 | 12.26 | 12.50 | 12.25 | 12.48 | 37,492,532 | +0.15(+1.24%) |
Mar 12, 2013 | 12.30 | 12.38 | 12.27 | 12.33 | 49,841,368 | -0.04(-0.30%) |
Mar 11, 2013 | 12.18 | 12.39 | 12.04 | 12.36 | 35,723,272 | +0.18(+1.49%) |
Mar 08, 2013 | 11.71 | 12.22 | 11.71 | 12.18 | 62,510,520 | +0.57(+4.89%) |
Mar 07, 2013 | 11.43 | 11.63 | 11.43 | 11.61 | 26,101,712 | +0.21(+1.83%) |
Mar 06, 2013 | 11.44 | 11.52 | 11.36 | 11.40 | 21,308,814 | +0.03(+0.30%) |
Mar 05, 2013 | 11.15 | 11.46 | 11.08 | 11.37 | 38,779,444 | +0.31(+2.76%) |
Mar 04, 2013 | 10.98 | 11.08 | 10.93 | 11.06 | 16,160,641 | +0.04(+0.37%) |