Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.00 | 13.19 | 12.99 | 13.02 | 25,784,844 | -0.04(-0.33%) |
May 30, 2013 | 12.72 | 13.22 | 12.71 | 13.07 | 23,046,522 | +0.39(+3.04%) |
May 29, 2013 | 12.66 | 12.80 | 12.61 | 12.68 | 14,643,953 | -0.06(-0.47%) |
May 28, 2013 | 12.56 | 12.77 | 12.53 | 12.74 | 14,931,982 | +0.32(+2.55%) |
May 24, 2013 | 12.42 | 12.51 | 12.39 | 12.42 | 0 | -0.09(-0.69%) |
May 23, 2013 | 12.36 | 12.53 | 12.29 | 12.51 | 18,148,770 | +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 | 12.77 | 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 | 12.28 | 12.73 | 0 | +0.26(+2.05%) |
May 16, 2013 | 12.63 | 12.71 | 12.19 | 12.48 | 26,028,548 | -0.12(-0.95%) |
May 15, 2013 | 12.57 | 12.76 | 12.50 | 12.59 | 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 | 12.76 | 12.61 | 12.70 | 10,827,439 | +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 | 12.63 | 12.51 | 12.53 | 0 | -0.08(-0.61%) |
May 06, 2013 | 12.63 | 12.70 | 12.52 | 12.60 | 0 | -0.02(-0.13%) |
May 03, 2013 | 12.67 | 12.75 | 12.59 | 12.62 | 0 | +0.03(+0.27%) |
May 02, 2013 | 12.31 | 12.59 | 12.26 | 12.59 | 0 | +0.27(+2.21%) |
May 01, 2013 | 12.34 | 12.55 | 12.29 | 12.31 | 0 | -0.03(-0.28%) |
Apr 30, 2013 | 12.23 | 12.35 | 12.16 | 12.35 | 11,862,490 | +0.09(+0.76%) |
Apr 29, 2013 | 12.04 | 12.29 | 11.97 | 12.25 | 19,326,542 | +0.22(+1.84%) |
Apr 26, 2013 | 11.84 | 12.07 | 11.99 | 12.03 | 20,251,512 | -0.01(-0.07%) |
Apr 25, 2013 | 11.69 | 12.08 | 11.63 | 12.04 | 24,476,184 | +0.44(+3.81%) |
Apr 24, 2013 | 11.41 | 11.62 | 11.39 | 11.60 | 11,762,699 | +0.17(+1.49%) |
Apr 23, 2013 | 11.22 | 11.48 | 11.18 | 11.43 | 12,119,638 | +0.30(+2.68%) |
Apr 22, 2013 | 11.01 | 11.19 | 10.94 | 11.13 | 13,085,149 | +0.13(+1.16%) |
Apr 19, 2013 | 10.92 | 11.08 | 10.77 | 11.00 | 14,847,125 | +0.01(+0.08%) |
Apr 18, 2013 | 11.21 | 11.26 | 10.97 | 10.99 | 16,347,263 | -0.11(-0.96%) |
Apr 17, 2013 | 11.29 | 11.43 | 11.06 | 11.10 | 19,408,342 | -0.35(-3.08%) |
Apr 16, 2013 | 11.38 | 11.49 | 11.35 | 11.45 | 12,570,123 | +0.13(+1.13%) |
Apr 15, 2013 | 11.48 | 11.62 | 11.26 | 11.33 | 19,356,630 | -0.27(-2.35%) |
Apr 12, 2013 | 11.72 | 11.74 | 11.50 | 11.60 | 8,147,242 | -0.14(-1.20%) |
Apr 11, 2013 | 11.68 | 11.89 | 11.66 | 11.74 | 12,955,066 | -0.01(-0.11%) |
Apr 10, 2013 | 11.32 | 11.77 | 11.29 | 11.75 | 17,629,188 | +0.43(+3.83%) |
Apr 09, 2013 | 11.35 | 11.47 | 11.23 | 11.32 | 16,354,099 | -0.07(-0.60%) |
Apr 08, 2013 | 11.21 | 11.42 | 11.03 | 11.39 | 17,873,762 | +0.15(+1.36%) |
Apr 05, 2013 | 11.08 | 11.25 | 10.99 | 11.23 | 12,161,076 | -0.02(-0.15%) |
Apr 04, 2013 | 11.15 | 11.27 | 11.09 | 11.25 | 8,695,448 | +0.06(+0.53%) |
Apr 03, 2013 | 11.27 | 11.27 | 11.08 | 11.19 | 16,920,114 | -0.08(-0.69%) |
Apr 02, 2013 | 11.45 | 11.45 | 11.22 | 11.27 | 10,030,110 | -0.10(-0.89%) |
Apr 01, 2013 | 11.47 | 11.48 | 11.29 | 11.37 | 12,957,059 | -0.10(-0.89%) |
Mar 28, 2013 | 11.42 | 11.52 | 11.34 | 11.47 | 13,958,027 | +0.06(+0.52%) |
Mar 27, 2013 | 11.32 | 11.42 | 11.14 | 11.41 | 12,438,981 | +0.01(+0.07%) |
Mar 26, 2013 | 11.40 | 11.48 | 11.34 | 11.40 | 12,633,557 | +0.07(+0.60%) |
Mar 25, 2013 | 11.38 | 11.40 | 11.26 | 11.34 | 12,492,125 | +0.05(+0.45%) |
Mar 22, 2013 | 11.06 | 11.30 | 11.06 | 11.28 | 16,373,204 | +0.26(+2.31%) |
Mar 21, 2013 | 11.15 | 11.17 | 10.99 | 11.03 | 11,757,274 | -0.19(-1.67%) |
Mar 20, 2013 | 11.09 | 11.25 | 11.00 | 11.22 | 15,079,857 | +0.19(+1.70%) |
Mar 19, 2013 | 11.11 | 11.14 | 10.89 | 11.03 | 21,183,750 | -0.08(-0.69%) |
Mar 18, 2013 | 11.17 | 11.23 | 11.06 | 11.11 | 11,513,858 | -0.22(-1.92%) |
Mar 15, 2013 | 11.57 | 11.67 | 11.28 | 11.32 | 21,017,950 | -0.31(-2.71%) |
Mar 14, 2013 | 11.60 | 11.71 | 11.60 | 11.64 | 9,375,712 | +0.04(+0.33%) |
Mar 13, 2013 | 11.45 | 11.62 | 11.35 | 11.60 | 12,179,393 | +0.20(+1.72%) |
Mar 12, 2013 | 11.45 | 11.53 | 11.35 | 11.40 | 9,827,056 | -0.10(-0.89%) |
Mar 11, 2013 | 11.47 | 11.54 | 11.43 | 11.51 | 8,643,316 | -0.02(-0.15%) |
Mar 08, 2013 | 11.61 | 11.63 | 11.40 | 11.52 | 13,319,662 | -0.00(-0.04%) |
Mar 07, 2013 | 11.62 | 11.72 | 11.45 | 11.53 | 17,639,702 | -0.11(-0.91%) |
Mar 06, 2013 | 11.74 | 11.80 | 11.61 | 11.63 | 13,529,136 | -0.06(-0.51%) |
Mar 05, 2013 | 11.62 | 11.73 | 11.59 | 11.69 | 11,425,947 | +0.14(+1.25%) |
Mar 04, 2013 | 11.54 | 11.57 | 11.42 | 11.55 | 9,526,463 | -0.02(-0.15%) |