Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.00 | 13.19 | 12.99 | 13.02 | 25,779,830 | -0.04(-0.33%) |
May 30, 2013 | 12.72 | 13.22 | 12.72 | 13.07 | 23,042,040 | +0.39(+3.04%) |
May 29, 2013 | 12.66 | 12.80 | 12.61 | 12.68 | 14,641,105 | -0.06(-0.47%) |
May 28, 2013 | 12.56 | 12.78 | 12.53 | 12.74 | 14,929,078 | +0.32(+2.55%) |
May 24, 2013 | 12.43 | 12.51 | 12.39 | 12.43 | 0 | -0.09(-0.69%) |
May 23, 2013 | 12.37 | 12.54 | 12.29 | 12.51 | 18,145,240 | +0.05(+0.41%) |
May 22, 2013 | 12.56 | 12.77 | 12.38 | 12.46 | 0 | -0.11(-0.89%) |
May 21, 2013 | 12.71 | 12.78 | 12.56 | 12.57 | 0 | -0.12(-0.95%) |
May 20, 2013 | 12.68 | 12.79 | 12.63 | 12.69 | 0 | -0.04(-0.33%) |
May 17, 2013 | 12.39 | 12.73 | 12.29 | 12.73 | 0 | +0.26(+2.05%) |
May 16, 2013 | 12.63 | 12.71 | 12.19 | 12.48 | 26,023,484 | -0.12(-0.95%) |
May 15, 2013 | 12.57 | 12.77 | 12.50 | 12.60 | 0 | +0.09(+0.75%) |
May 13, 2013 | 12.70 | 12.72 | 12.49 | 12.50 | 0 | -0.24(-1.87%) |
May 10, 2013 | 12.64 | 12.75 | 12.64 | 12.74 | 0 | +0.04(+0.33%) |
May 09, 2013 | 12.65 | 12.77 | 12.61 | 12.70 | 10,825,331 | +0.06(+0.47%) |
May 08, 2013 | 12.51 | 12.75 | 12.39 | 12.64 | 0 | +0.11(+0.88%) |
May 07, 2013 | 12.63 | 12.64 | 12.51 | 12.53 | 0 | -0.08(-0.61%) |
May 06, 2013 | 12.63 | 12.70 | 12.52 | 12.61 | 0 | -0.02(-0.14%) |
May 03, 2013 | 12.67 | 12.75 | 12.59 | 12.62 | 0 | +0.03(+0.27%) |
May 02, 2013 | 12.32 | 12.60 | 12.27 | 12.59 | 0 | +0.27(+2.21%) |
May 01, 2013 | 12.34 | 12.55 | 12.29 | 12.32 | 0 | -0.03(-0.28%) |
Apr 30, 2013 | 12.23 | 12.35 | 12.16 | 12.35 | 11,860,181 | +0.09(+0.76%) |
Apr 29, 2013 | 12.04 | 12.29 | 11.98 | 12.26 | 19,322,782 | +0.22(+1.84%) |
Apr 26, 2013 | 11.84 | 12.07 | 11.99 | 12.04 | 20,247,570 | -0.01(-0.07%) |
Apr 25, 2013 | 11.69 | 12.09 | 11.64 | 12.04 | 24,471,420 | +0.44(+3.82%) |
Apr 24, 2013 | 11.41 | 11.63 | 11.40 | 11.60 | 11,760,410 | +0.17(+1.49%) |
Apr 23, 2013 | 11.22 | 11.48 | 11.18 | 11.43 | 12,117,280 | +0.30(+2.68%) |
Apr 22, 2013 | 11.01 | 11.19 | 10.94 | 11.13 | 13,082,603 | +0.13(+1.16%) |
Apr 19, 2013 | 10.92 | 11.08 | 10.77 | 11.01 | 14,844,236 | +0.01(+0.08%) |
Apr 18, 2013 | 11.21 | 11.26 | 10.97 | 11.00 | 16,344,082 | -0.11(-0.96%) |
Apr 17, 2013 | 11.29 | 11.43 | 11.06 | 11.10 | 19,404,566 | -0.35(-3.08%) |
Apr 16, 2013 | 11.38 | 11.49 | 11.35 | 11.46 | 12,567,677 | +0.13(+1.13%) |
Apr 15, 2013 | 11.48 | 11.62 | 11.26 | 11.33 | 19,352,864 | -0.27(-2.35%) |
Apr 12, 2013 | 11.72 | 11.74 | 11.50 | 11.60 | 8,145,656 | -0.14(-1.20%) |
Apr 11, 2013 | 11.69 | 11.89 | 11.66 | 11.74 | 12,952,545 | -0.01(-0.11%) |
Apr 10, 2013 | 11.32 | 11.77 | 11.29 | 11.75 | 17,625,758 | +0.43(+3.83%) |
Apr 09, 2013 | 11.35 | 11.47 | 11.24 | 11.32 | 16,350,916 | -0.07(-0.60%) |
Apr 08, 2013 | 11.21 | 11.42 | 11.03 | 11.39 | 17,870,284 | +0.15(+1.36%) |
Apr 05, 2013 | 11.08 | 11.25 | 10.99 | 11.24 | 12,158,709 | -0.02(-0.15%) |
Apr 04, 2013 | 11.15 | 11.27 | 11.09 | 11.25 | 8,693,756 | +0.06(+0.53%) |
Apr 03, 2013 | 11.27 | 11.27 | 11.08 | 11.19 | 16,916,822 | -0.08(-0.69%) |
Apr 02, 2013 | 11.46 | 11.46 | 11.23 | 11.27 | 10,028,158 | -0.10(-0.89%) |
Apr 01, 2013 | 11.47 | 11.48 | 11.29 | 11.37 | 12,954,537 | -0.10(-0.89%) |
Mar 28, 2013 | 11.42 | 11.52 | 11.35 | 11.47 | 13,955,311 | +0.06(+0.52%) |
Mar 27, 2013 | 11.32 | 11.42 | 11.14 | 11.41 | 12,436,560 | +0.01(+0.07%) |
Mar 26, 2013 | 11.41 | 11.48 | 11.34 | 11.41 | 12,631,099 | +0.07(+0.60%) |
Mar 25, 2013 | 11.38 | 11.41 | 11.26 | 11.34 | 12,489,694 | +0.05(+0.45%) |
Mar 22, 2013 | 11.06 | 11.30 | 11.06 | 11.29 | 16,370,017 | +0.26(+2.31%) |
Mar 21, 2013 | 11.15 | 11.18 | 11.00 | 11.03 | 11,754,986 | -0.19(-1.67%) |
Mar 20, 2013 | 11.09 | 11.25 | 11.01 | 11.22 | 15,076,923 | +0.19(+1.70%) |
Mar 19, 2013 | 11.11 | 11.14 | 10.89 | 11.03 | 21,179,626 | -0.08(-0.69%) |
Mar 18, 2013 | 11.18 | 11.24 | 11.06 | 11.11 | 11,511,617 | -0.22(-1.92%) |
Mar 15, 2013 | 11.58 | 11.67 | 11.29 | 11.32 | 21,013,860 | -0.31(-2.71%) |
Mar 14, 2013 | 11.60 | 11.71 | 11.60 | 11.64 | 9,373,888 | +0.04(+0.33%) |
Mar 13, 2013 | 11.45 | 11.62 | 11.35 | 11.60 | 12,177,023 | +0.20(+1.72%) |
Mar 12, 2013 | 11.45 | 11.53 | 11.35 | 11.41 | 9,825,144 | -0.10(-0.89%) |
Mar 11, 2013 | 11.47 | 11.54 | 11.44 | 11.51 | 8,641,634 | -0.02(-0.15%) |
Mar 08, 2013 | 11.61 | 11.64 | 11.41 | 11.52 | 13,317,069 | -0.00(-0.04%) |
Mar 07, 2013 | 11.62 | 11.72 | 11.45 | 11.53 | 17,636,268 | -0.11(-0.91%) |
Mar 06, 2013 | 11.75 | 11.81 | 11.61 | 11.64 | 13,526,503 | -0.06(-0.51%) |
Mar 05, 2013 | 11.62 | 11.73 | 11.59 | 11.69 | 11,423,724 | +0.14(+1.25%) |
Mar 04, 2013 | 11.54 | 11.58 | 11.43 | 11.55 | 9,524,610 | -0.02(-0.15%) |