Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.98 | 17.98 | 17.31 | 17.31 | 141,092,176 | -0.65(-3.61%) |
May 30, 2013 | 18.04 | 18.09 | 17.87 | 17.96 | 67,810,928 | -0.02(-0.11%) |
May 29, 2013 | 18.35 | 18.38 | 17.87 | 17.98 | 76,843,768 | -0.46(-2.52%) |
May 28, 2013 | 18.63 | 18.76 | 18.40 | 18.45 | 59,526,720 | -0.02(-0.10%) |
May 24, 2013 | 18.35 | 18.51 | 18.24 | 18.47 | 55,172,792 | -0.04(-0.24%) |
May 23, 2013 | 18.49 | 18.65 | 18.34 | 18.51 | 81,317,536 | -0.12(-0.65%) |
May 22, 2013 | 18.79 | 19.10 | 18.57 | 18.63 | 131,595,808 | +0.33(+1.81%) |
May 21, 2013 | 18.26 | 18.33 | 18.00 | 18.30 | 69,366,704 | +0.05(+0.28%) |
May 20, 2013 | 18.42 | 18.45 | 18.22 | 18.25 | 50,549,628 | -0.17(-0.90%) |
May 17, 2013 | 18.57 | 18.68 | 18.33 | 18.41 | 59,199,420 | -0.18(-0.99%) |
May 16, 2013 | 18.74 | 18.81 | 18.58 | 18.60 | 43,421,472 | -0.20(-1.05%) |
May 15, 2013 | 18.69 | 18.88 | 18.55 | 18.80 | 46,451,008 | +0.12(+0.65%) |
May 13, 2013 | 18.28 | 18.68 | 18.23 | 18.68 | 52,761,296 | +0.41(+2.26%) |
May 10, 2013 | 18.18 | 18.31 | 18.17 | 18.26 | 52,008,412 | +0.08(+0.42%) |
May 09, 2013 | 18.28 | 18.29 | 18.07 | 18.19 | 43,762,632 | -0.08(-0.45%) |
May 08, 2013 | 18.37 | 18.45 | 18.17 | 18.27 | 48,357,604 | -0.04(-0.21%) |
May 07, 2013 | 18.22 | 18.40 | 18.18 | 18.31 | 49,087,268 | +0.20(+1.08%) |
May 06, 2013 | 18.24 | 18.24 | 18.10 | 18.11 | 52,504,856 | -0.15(-0.83%) |
May 03, 2013 | 18.62 | 18.46 | 18.10 | 18.26 | 69,500,688 | -0.20(-1.06%) |
May 02, 2013 | 18.31 | 18.50 | 18.28 | 18.46 | 50,524,672 | +0.23(+1.28%) |
May 01, 2013 | 18.18 | 18.75 | 18.16 | 18.22 | 71,508,360 | -0.11(-0.58%) |
Apr 30, 2013 | 18.55 | 18.85 | 18.31 | 18.33 | 111,059,392 | -0.86(-4.47%) |
Apr 29, 2013 | 18.99 | 19.28 | 18.87 | 19.19 | 43,972,536 | +0.21(+1.13%) |
Apr 26, 2013 | 18.43 | 19.03 | 18.92 | 18.97 | 85,669,832 | -0.11(-0.56%) |
Apr 25, 2013 | 19.33 | 19.33 | 18.87 | 19.08 | 56,396,616 | -0.21(-1.11%) |
Apr 24, 2013 | 19.60 | 19.63 | 19.27 | 19.30 | 49,978,928 | -0.30(-1.54%) |
Apr 23, 2013 | 19.54 | 19.64 | 19.31 | 19.60 | 52,508,604 | +0.09(+0.48%) |
Apr 22, 2013 | 19.60 | 19.61 | 19.40 | 19.50 | 41,377,796 | -0.08(-0.42%) |
Apr 19, 2013 | 19.38 | 19.59 | 19.30 | 19.59 | 46,358,912 | +0.30(+1.54%) |
Apr 18, 2013 | 19.45 | 19.51 | 19.22 | 19.29 | 50,408,612 | -0.18(-0.91%) |
Apr 17, 2013 | 19.42 | 19.51 | 19.25 | 19.47 | 51,131,572 | -0.04(-0.23%) |
Apr 16, 2013 | 19.26 | 19.54 | 19.22 | 19.51 | 49,887,160 | +0.31(+1.61%) |
Apr 15, 2013 | 19.30 | 19.54 | 19.20 | 19.20 | 74,399,304 | -0.14(-0.72%) |
Apr 12, 2013 | 19.20 | 19.47 | 19.20 | 19.34 | 61,948,616 | +0.02(+0.10%) |
Apr 11, 2013 | 18.87 | 19.44 | 18.87 | 19.32 | 86,676,776 | +0.45(+2.41%) |
Apr 10, 2013 | 18.60 | 18.92 | 18.57 | 18.87 | 64,983,820 | +0.51(+2.78%) |
Apr 09, 2013 | 18.31 | 18.51 | 18.26 | 18.36 | 43,678,540 | -0.03(-0.17%) |
Apr 08, 2013 | 18.29 | 18.39 | 18.06 | 18.39 | 41,163,060 | +0.04(+0.21%) |
Apr 05, 2013 | 18.26 | 18.41 | 18.24 | 18.35 | 48,271,188 | -0.04(-0.21%) |
Apr 04, 2013 | 18.40 | 18.56 | 18.31 | 18.39 | 48,420,692 | +0.08(+0.45%) |
Apr 03, 2013 | 18.43 | 18.50 | 18.21 | 18.31 | 54,764,988 | -0.13(-0.68%) |
Apr 02, 2013 | 18.27 | 18.49 | 18.25 | 18.43 | 38,732,752 | +0.25(+1.35%) |
Apr 01, 2013 | 18.13 | 18.19 | 18.09 | 18.19 | 30,583,804 | -0.01(-0.07%) |
Mar 28, 2013 | 18.07 | 18.22 | 18.05 | 18.20 | 44,311,016 | +0.14(+0.77%) |
Mar 27, 2013 | 17.98 | 18.07 | 17.94 | 18.06 | 37,386,292 | +0.03(+0.14%) |
Mar 26, 2013 | 17.82 | 18.07 | 17.80 | 18.04 | 50,503,532 | +0.28(+1.56%) |
Mar 25, 2013 | 17.94 | 17.98 | 17.64 | 17.76 | 48,711,632 | -0.14(-0.78%) |
Mar 22, 2013 | 17.73 | 17.90 | 17.73 | 17.90 | 36,633,900 | +0.17(+0.96%) |
Mar 21, 2013 | 17.76 | 17.86 | 17.67 | 17.73 | 37,397,984 | -0.11(-0.64%) |
Mar 20, 2013 | 17.76 | 17.91 | 17.73 | 17.84 | 48,678,628 | +0.19(+1.07%) |
Mar 19, 2013 | 17.72 | 17.80 | 17.59 | 17.65 | 42,988,672 | -0.03(-0.18%) |
Mar 18, 2013 | 17.49 | 17.81 | 17.49 | 17.68 | 46,500,220 | +0.01(+0.07%) |
Mar 15, 2013 | 17.56 | 17.69 | 17.50 | 17.67 | 100,158,408 | -0.06(-0.32%) |
Mar 14, 2013 | 17.68 | 17.73 | 17.58 | 17.73 | 44,066,360 | +0.06(+0.32%) |
Mar 13, 2013 | 17.61 | 17.71 | 17.53 | 17.67 | 39,229,860 | +0.05(+0.29%) |
Mar 12, 2013 | 17.80 | 17.80 | 17.58 | 17.62 | 47,120,320 | -0.20(-1.10%) |
Mar 11, 2013 | 17.76 | 17.85 | 17.72 | 17.81 | 40,430,432 | +0.04(+0.21%) |
Mar 08, 2013 | 17.86 | 17.88 | 17.68 | 17.78 | 42,872,076 | -0.05(-0.28%) |
Mar 07, 2013 | 17.77 | 17.90 | 17.73 | 17.83 | 43,918,036 | +0.09(+0.53%) |
Mar 06, 2013 | 17.72 | 17.79 | 17.61 | 17.73 | 43,008,648 | +0.03(+0.18%) |
Mar 05, 2013 | 17.51 | 17.78 | 17.51 | 17.70 | 49,324,080 | +0.24(+1.37%) |
Mar 04, 2013 | 17.22 | 17.47 | 17.19 | 17.46 | 39,534,708 | +0.19(+1.10%) |