Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.34 | 17.47 | 17.25 | 17.28 | 50,112,232 | -0.21(-1.20%) |
Jun 27, 2013 | 17.37 | 17.54 | 17.36 | 17.49 | 38,194,252 | +0.17(+1.01%) |
Jun 26, 2013 | 17.25 | 17.35 | 17.17 | 17.31 | 46,090,736 | +0.27(+1.58%) |
Jun 25, 2013 | 17.26 | 17.35 | 17.03 | 17.04 | 58,223,424 | -0.04(-0.21%) |
Jun 24, 2013 | 17.27 | 17.37 | 17.07 | 17.08 | 50,670,520 | -0.30(-1.74%) |
Jun 21, 2013 | 17.31 | 17.48 | 17.19 | 17.38 | 87,407,224 | +0.03(+0.19%) |
Jun 20, 2013 | 17.38 | 17.56 | 17.25 | 17.35 | 67,253,056 | -0.17(-0.99%) |
Jun 19, 2013 | 17.59 | 17.72 | 17.52 | 17.52 | 41,514,964 | -0.10(-0.56%) |
Jun 18, 2013 | 17.55 | 17.73 | 17.54 | 17.62 | 49,214,464 | +0.09(+0.49%) |
Jun 17, 2013 | 17.22 | 17.72 | 17.20 | 17.54 | 64,839,236 | +0.43(+2.53%) |
Jun 14, 2013 | 17.26 | 17.39 | 17.10 | 17.10 | 0 | -0.18(-1.07%) |
Jun 13, 2013 | 16.99 | 17.32 | 16.95 | 17.29 | 38,368,152 | +0.26(+1.50%) |
Jun 12, 2013 | 17.19 | 17.26 | 17.02 | 17.03 | 42,224,000 | -0.06(-0.33%) |
Jun 11, 2013 | 17.13 | 17.35 | 17.07 | 17.09 | 39,524,424 | -0.21(-1.19%) |
Jun 10, 2013 | 17.44 | 17.51 | 17.24 | 17.29 | 47,557,224 | -0.09(-0.53%) |
Jun 07, 2013 | 17.48 | 17.59 | 17.31 | 17.39 | 0 | -0.04(-0.24%) |
Jun 06, 2013 | 17.38 | 17.53 | 17.21 | 17.43 | 63,144,744 | +0.16(+0.95%) |
Jun 05, 2013 | 17.23 | 17.49 | 17.19 | 17.27 | 64,431,492 | -0.03(-0.16%) |
Jun 04, 2013 | 17.23 | 17.46 | 17.06 | 17.29 | 43,142,700 | -0.01(-0.08%) |
Jun 03, 2013 | 17.22 | 17.39 | 17.06 | 17.31 | 43,391,412 | +0.19(+1.10%) |
May 31, 2013 | 17.18 | 17.41 | 17.10 | 17.12 | 57,590,948 | -0.18(-1.05%) |
May 30, 2013 | 17.14 | 17.52 | 17.05 | 17.30 | 63,614,500 | +0.18(+1.04%) |
May 29, 2013 | 16.83 | 17.21 | 16.83 | 17.12 | 52,559,880 | +0.16(+0.96%) |
May 28, 2013 | 16.90 | 17.12 | 16.82 | 16.96 | 56,374,992 | +0.26(+1.53%) |
May 24, 2013 | 16.61 | 16.79 | 16.55 | 16.70 | 0 | +0.01(+0.09%) |
May 23, 2013 | 16.41 | 16.76 | 16.37 | 16.69 | 62,508,104 | +0.12(+0.73%) |
May 22, 2013 | 17.04 | 17.05 | 16.51 | 16.57 | 65,971,524 | -0.48(-2.79%) |
May 21, 2013 | 16.96 | 17.08 | 16.75 | 17.05 | 0 | +0.05(+0.27%) |
May 20, 2013 | 16.97 | 17.02 | 16.78 | 17.00 | 76,949,872 | -0.21(-1.22%) |
May 17, 2013 | 16.93 | 17.22 | 16.83 | 17.21 | 0 | +0.25(+1.48%) |
May 16, 2013 | 16.69 | 17.21 | 16.58 | 16.96 | 283,987,584 | +1.90(+12.62%) |
May 15, 2013 | 15.09 | 15.11 | 14.99 | 15.06 | 77,624,784 | -0.04(-0.28%) |
May 13, 2013 | 15.01 | 15.11 | 14.94 | 15.10 | 49,773,552 | +0.12(+0.81%) |
May 10, 2013 | 14.79 | 14.98 | 14.78 | 14.98 | 0 | +0.19(+1.30%) |
May 09, 2013 | 14.71 | 14.87 | 14.64 | 14.79 | 36,327,272 | +0.08(+0.53%) |
May 08, 2013 | 14.48 | 14.74 | 14.48 | 14.71 | 52,697,200 | +0.24(+1.67%) |
May 07, 2013 | 14.68 | 14.70 | 14.40 | 14.47 | 76,908,296 | -0.31(-2.07%) |
May 06, 2013 | 14.82 | 14.85 | 14.72 | 14.77 | 44,110,772 | -0.01(-0.10%) |
May 03, 2013 | 14.86 | 14.84 | 14.72 | 14.79 | 0 | +0.07(+0.48%) |
May 02, 2013 | 14.53 | 14.73 | 14.51 | 14.72 | 77,288,624 | +0.25(+1.72%) |
May 01, 2013 | 14.79 | 14.84 | 14.45 | 14.47 | 63,066,984 | -0.38(-2.58%) |
Apr 30, 2013 | 14.90 | 15.09 | 14.77 | 14.85 | 53,212,428 | -0.04(-0.29%) |
Apr 29, 2013 | 14.66 | 14.96 | 14.53 | 14.89 | 41,519,664 | +0.22(+1.50%) |
Apr 26, 2013 | 14.63 | 14.70 | 14.65 | 14.67 | 47,488,896 | +0.02(+0.15%) |
Apr 25, 2013 | 14.55 | 14.75 | 14.48 | 14.65 | 57,031,400 | +0.18(+1.23%) |
Apr 24, 2013 | 14.53 | 14.57 | 14.38 | 14.48 | 78,510,136 | -0.37(-2.49%) |
Apr 23, 2013 | 14.73 | 14.98 | 14.72 | 14.84 | 49,081,728 | +0.23(+1.55%) |
Apr 22, 2013 | 14.57 | 14.66 | 14.39 | 14.62 | 44,303,768 | +0.09(+0.64%) |
Apr 19, 2013 | 14.34 | 14.59 | 14.18 | 14.53 | 72,037,640 | -0.09(-0.58%) |
Apr 18, 2013 | 14.72 | 14.80 | 14.52 | 14.61 | 49,863,532 | -0.04(-0.24%) |
Apr 17, 2013 | 14.87 | 14.92 | 14.62 | 14.65 | 43,485,656 | -0.38(-2.50%) |
Apr 16, 2013 | 15.01 | 15.03 | 14.87 | 15.02 | 46,124,120 | +0.08(+0.52%) |
Apr 15, 2013 | 15.23 | 15.36 | 14.94 | 14.94 | 39,383,808 | -0.35(-2.28%) |
Apr 12, 2013 | 15.38 | 15.41 | 14.99 | 15.29 | 44,494,756 | -0.10(-0.67%) |
Apr 11, 2013 | 15.14 | 15.41 | 15.10 | 15.39 | 50,697,892 | +0.15(+1.00%) |
Apr 10, 2013 | 14.96 | 15.33 | 14.92 | 15.24 | 55,368,664 | +0.36(+2.38%) |
Apr 09, 2013 | 14.65 | 14.94 | 14.61 | 14.89 | 38,777,504 | +0.28(+1.94%) |
Apr 08, 2013 | 14.69 | 14.72 | 14.53 | 14.60 | 32,352,476 | -0.03(-0.19%) |
Apr 05, 2013 | 14.38 | 14.70 | 14.20 | 14.63 | 77,146,952 | -0.31(-2.04%) |
Apr 04, 2013 | 14.92 | 14.97 | 14.88 | 14.94 | 35,289,552 | +0.01(+0.06%) |
Apr 03, 2013 | 14.99 | 15.05 | 14.87 | 14.93 | 42,743,072 | -0.02(-0.11%) |
Apr 02, 2013 | 14.76 | 14.99 | 14.72 | 14.94 | 48,411,224 | +0.27(+1.87%) |