|
|
| From 3/1/2013 to 5/24/2013 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/24/2013 |
3.560 |
3.680 |
3.545 |
3.650 |
24,877,752 |
| 5/23/2013 |
3.570 |
3.620 |
3.510 |
3.600 |
29,910,237 |
| 5/22/2013 |
3.750 |
3.785 |
3.610 |
3.640 |
35,912,565 |
| 5/21/2013 |
3.770 |
3.790 |
3.710 |
3.750 |
23,678,495 |
| 5/20/2013 |
3.780 |
3.800 |
3.740 |
3.760 |
23,690,764 |
| 5/17/2013 |
3.730 |
3.750 |
3.700 |
3.730 |
26,134,508 |
| 5/16/2013 |
3.770 |
3.785 |
3.690 |
3.690 |
37,587,978 |
| 5/15/2013 |
3.685 |
3.770 |
3.640 |
3.750 |
49,904,573 |
| 5/14/2013 |
3.660 |
3.680 |
3.580 |
3.640 |
74,880,067 |
| 5/13/2013 |
3.790 |
3.915 |
3.770 |
3.840 |
60,086,544 |
| 5/10/2013 |
3.650 |
3.660 |
3.620 |
3.660 |
24,876,207 |
| 5/9/2013 |
3.580 |
3.610 |
3.530 |
3.550 |
25,867,919 |
| 5/8/2013 |
3.540 |
3.600 |
3.510 |
3.530 |
26,541,188 |
| 5/7/2013 |
3.550 |
3.590 |
3.450 |
3.500 |
41,582,174 |
| 5/6/2013 |
3.400 |
3.440 |
3.370 |
3.395 |
27,202,570 |
| 5/3/2013 |
3.320 |
3.350 |
3.290 |
3.300 |
22,783,392 |
| 5/2/2013 |
3.290 |
3.310 |
3.250 |
3.260 |
22,184,921 |
| 5/1/2013 |
3.380 |
3.390 |
3.340 |
3.340 |
13,316,199 |
| 4/30/2013 |
3.340 |
3.400 |
3.320 |
3.380 |
23,030,714 |
| 4/29/2013 |
3.300 |
3.350 |
3.300 |
3.320 |
29,282,676 |
| 4/26/2013 |
3.290 |
3.330 |
3.250 |
3.250 |
22,501,239 |
| 4/25/2013 |
3.220 |
3.350 |
3.210 |
3.300 |
36,701,155 |
| 4/24/2013 |
3.160 |
3.220 |
3.150 |
3.200 |
29,043,031 |
| 4/23/2013 |
3.140 |
3.210 |
3.130 |
3.160 |
21,760,942 |
| 4/22/2013 |
3.100 |
3.210 |
3.080 |
3.150 |
45,804,214 |
| 4/19/2013 |
3.090 |
3.110 |
3.020 |
3.070 |
59,600,557 |
| 4/18/2013 |
3.220 |
3.260 |
3.110 |
3.170 |
134,911,371 |
| 4/17/2013 |
3.470 |
3.630 |
3.430 |
3.580 |
56,570,624 |
| 4/16/2013 |
3.460 |
3.480 |
3.400 |
3.440 |
17,065,207 |
| 4/15/2013 |
3.430 |
3.450 |
3.330 |
3.330 |
33,506,996 |
| 4/12/2013 |
3.490 |
3.510 |
3.430 |
3.490 |
18,869,917 |
| 4/11/2013 |
3.520 |
3.530 |
3.460 |
3.480 |
25,848,016 |
| 4/10/2013 |
3.410 |
3.570 |
3.400 |
3.520 |
64,891,364 |
| 4/9/2013 |
3.310 |
3.390 |
3.300 |
3.370 |
17,619,698 |
| 4/8/2013 |
3.310 |
3.340 |
3.280 |
3.290 |
20,784,981 |
| 4/5/2013 |
3.380 |
3.385 |
3.320 |
3.340 |
21,921,022 |
| 4/4/2013 |
3.390 |
3.400 |
3.320 |
3.380 |
38,075,059 |
| 4/3/2013 |
3.290 |
3.380 |
3.270 |
3.370 |
44,721,774 |
| 4/2/2013 |
3.230 |
3.280 |
3.210 |
3.260 |
31,171,133 |
| 4/1/2013 |
3.300 |
3.320 |
3.250 |
3.260 |
17,710,934 |
| 3/28/2013 |
3.290 |
3.330 |
3.260 |
3.280 |
36,955,703 |
| 3/27/2013 |
3.270 |
3.340 |
3.270 |
3.340 |
34,794,451 |
| 3/26/2013 |
3.280 |
3.330 |
3.270 |
3.300 |
21,595,469 |
| 3/25/2013 |
3.290 |
3.290 |
3.190 |
3.260 |
45,821,803 |
| 3/22/2013 |
3.400 |
3.450 |
3.310 |
3.330 |
46,014,983 |
| 3/21/2013 |
3.380 |
3.480 |
3.380 |
3.450 |
43,731,417 |
| 3/20/2013 |
3.420 |
3.470 |
3.390 |
3.445 |
39,596,526 |
| 3/19/2013 |
3.380 |
3.450 |
3.350 |
3.400 |
49,239,203 |
| 3/18/2013 |
3.290 |
3.420 |
3.280 |
3.350 |
59,069,513 |
| 3/15/2013 |
3.440 |
3.590 |
3.410 |
3.430 |
112,252,095 |
| 3/14/2013 |
3.510 |
3.530 |
3.460 |
3.470 |
37,374,143 |
| 3/13/2013 |
3.550 |
3.550 |
3.450 |
3.450 |
49,105,399 |
| 3/12/2013 |
3.650 |
3.690 |
3.550 |
3.580 |
51,102,929 |
| 3/11/2013 |
3.610 |
3.650 |
3.560 |
3.620 |
29,473,302 |
| 3/8/2013 |
3.740 |
3.750 |
3.630 |
3.680 |
34,252,549 |
| 3/7/2013 |
3.700 |
3.760 |
3.640 |
3.690 |
45,661,325 |
| 3/6/2013 |
3.670 |
3.700 |
3.570 |
3.620 |
34,824,422 |
| 3/5/2013 |
3.590 |
3.610 |
3.510 |
3.530 |
33,155,606 |
| 3/4/2013 |
3.480 |
3.550 |
3.460 |
3.470 |
65,352,375 |
| 3/1/2013 |
3.565 |
3.610 |
3.540 |
3.590 |
32,154,259 |
|
|
|
|
|
|
