Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.31 | 10.47 | 10.26 | 10.44 | 33,588,812 | +0.56(+5.70%) |
Jun 28, 2012 | 9.927 | 9.932 | 9.637 | 9.874 | 42,806,548 | -0.13(-1.26%) |
Jun 27, 2012 | 10.15 | 10.15 | 9.869 | 10.00 | 25,777,996 | -0.06(-0.63%) |
Jun 26, 2012 | 9.927 | 10.17 | 9.837 | 10.06 | 27,795,514 | +0.23(+2.35%) |
Jun 25, 2012 | 9.874 | 9.932 | 9.766 | 9.832 | 24,483,496 | -0.24(-2.40%) |
Jun 22, 2012 | 10.30 | 10.31 | 9.990 | 10.07 | 29,753,812 | -0.05(-0.47%) |
Jun 21, 2012 | 10.52 | 10.52 | 10.12 | 10.12 | 36,537,308 | -0.48(-4.51%) |
Jun 20, 2012 | 10.64 | 10.77 | 10.49 | 10.60 | 29,739,950 | +0.04(+0.35%) |
Jun 19, 2012 | 10.27 | 10.65 | 10.19 | 10.56 | 39,577,004 | +0.38(+3.77%) |
Jun 18, 2012 | 10.03 | 10.21 | 10.03 | 10.18 | 27,191,378 | -0.03(-0.26%) |
Jun 15, 2012 | 10.00 | 10.22 | 9.963 | 10.21 | 42,237,044 | +0.33(+3.30%) |
Jun 14, 2012 | 9.753 | 9.916 | 9.695 | 9.879 | 19,119,412 | +0.08(+0.86%) |
Jun 13, 2012 | 9.795 | 9.927 | 9.758 | 9.795 | 29,230,554 | -0.02(-0.16%) |
Jun 12, 2012 | 9.722 | 9.832 | 9.674 | 9.811 | 26,767,508 | +0.16(+1.69%) |
Jun 11, 2012 | 10.06 | 10.07 | 9.632 | 9.648 | 28,068,760 | -0.26(-2.60%) |
Jun 08, 2012 | 9.848 | 9.934 | 9.779 | 9.906 | 31,826,854 | -0.22(-2.13%) |
Jun 07, 2012 | 10.13 | 10.55 | 10.07 | 10.12 | 47,285,952 | +0.26(+2.67%) |
Jun 06, 2012 | 9.658 | 9.874 | 9.616 | 9.858 | 33,880,460 | +0.30(+3.19%) |
Jun 05, 2012 | 9.524 | 9.606 | 9.432 | 9.553 | 33,685,388 | +0.11(+1.17%) |
Jun 04, 2012 | 9.495 | 9.564 | 9.317 | 9.443 | 33,879,704 | -0.05(-0.55%) |
Jun 01, 2012 | 9.493 | 9.703 | 9.443 | 9.495 | 49,161,544 | -0.13(-1.37%) |
May 31, 2012 | 9.743 | 9.774 | 9.443 | 9.627 | 50,410,972 | -0.06(-0.65%) |
May 30, 2012 | 9.595 | 9.722 | 9.585 | 9.690 | 31,621,716 | -0.18(-1.86%) |
May 29, 2012 | 9.916 | 10.02 | 9.795 | 9.874 | 53,542,952 | +0.27(+2.79%) |
May 25, 2012 | 9.685 | 9.690 | 9.532 | 9.606 | 28,517,156 | +0.03(+0.27%) |
May 24, 2012 | 9.785 | 9.790 | 9.490 | 9.580 | 44,892,728 | -0.07(-0.71%) |
May 23, 2012 | 9.390 | 9.664 | 9.264 | 9.648 | 48,250,760 | +0.16(+1.72%) |
May 22, 2012 | 9.611 | 9.800 | 9.411 | 9.485 | 42,221,864 | -0.25(-2.59%) |
May 21, 2012 | 9.569 | 9.756 | 9.553 | 9.737 | 37,989,228 | +0.22(+2.32%) |
May 18, 2012 | 9.411 | 9.585 | 9.301 | 9.516 | 65,248,288 | +0.09(+0.95%) |
May 17, 2012 | 9.758 | 9.811 | 9.380 | 9.427 | 61,701,264 | -0.34(-3.50%) |
May 16, 2012 | 10.21 | 10.21 | 9.658 | 9.769 | 61,352,848 | -0.23(-2.31%) |
May 15, 2012 | 10.20 | 10.28 | 9.969 | 10.00 | 47,015,764 | -0.16(-1.55%) |
May 14, 2012 | 10.19 | 10.27 | 10.13 | 10.16 | 49,472,928 | -0.35(-3.35%) |
May 11, 2012 | 10.64 | 10.88 | 10.49 | 10.51 | 49,714,808 | -0.29(-2.72%) |
May 10, 2012 | 10.95 | 11.04 | 10.79 | 10.80 | 32,163,154 | +0.03(+0.24%) |
May 09, 2012 | 10.70 | 10.95 | 10.62 | 10.78 | 39,946,736 | -0.21(-1.91%) |
May 08, 2012 | 11.14 | 11.14 | 10.76 | 10.99 | 53,285,860 | -0.28(-2.52%) |
May 07, 2012 | 11.23 | 11.35 | 11.16 | 11.27 | 25,421,026 | -0.05(-0.46%) |
May 04, 2012 | 11.49 | 11.51 | 11.16 | 11.33 | 58,137,416 | -0.37(-3.19%) |
May 03, 2012 | 11.74 | 11.74 | 11.52 | 11.70 | 29,139,534 | -0.05(-0.40%) |
May 02, 2012 | 11.71 | 11.77 | 11.58 | 11.75 | 27,493,510 | -0.02(-0.18%) |
May 01, 2012 | 11.79 | 11.91 | 11.65 | 11.77 | 22,982,296 | +0.09(+0.81%) |
Apr 30, 2012 | 11.82 | 11.82 | 11.58 | 11.67 | 41,888,692 | -0.15(-1.29%) |
Apr 27, 2012 | 11.91 | 11.97 | 11.66 | 11.82 | 49,844,944 | -0.15(-1.27%) |
Apr 26, 2012 | 11.54 | 12.04 | 11.53 | 11.98 | 40,137,044 | +0.12(+1.02%) |
Apr 25, 2012 | 12.07 | 12.10 | 11.72 | 11.86 | 32,465,582 | -0.09(-0.79%) |
Apr 24, 2012 | 12.00 | 12.07 | 11.89 | 11.95 | 21,129,454 | +0.02(+0.13%) |
Apr 23, 2012 | 11.83 | 11.94 | 11.68 | 11.94 | 29,853,960 | -0.15(-1.22%) |
Apr 20, 2012 | 12.15 | 12.23 | 12.04 | 12.08 | 23,734,018 | +0.01(+0.09%) |
Apr 19, 2012 | 12.10 | 12.20 | 11.98 | 12.07 | 33,445,814 | -0.12(-0.99%) |
Apr 18, 2012 | 12.07 | 12.38 | 12.07 | 12.19 | 34,296,848 | -0.03(-0.22%) |
Apr 17, 2012 | 12.11 | 12.29 | 11.99 | 12.22 | 35,565,612 | +0.28(+2.38%) |
Apr 16, 2012 | 12.31 | 12.32 | 11.92 | 11.94 | 41,060,952 | -0.60(-4.82%) |
Apr 13, 2012 | 12.47 | 12.59 | 12.27 | 12.54 | 49,437,512 | +0.00(+0.00%) |
Apr 12, 2012 | 12.06 | 12.61 | 12.02 | 12.54 | 74,000,528 | +0.76(+6.43%) |
Apr 11, 2012 | 11.99 | 12.01 | 11.74 | 11.78 | 29,886,318 | +0.04(+0.31%) |
Apr 10, 2012 | 11.84 | 11.90 | 11.59 | 11.75 | 33,258,054 | -0.21(-1.76%) |
Apr 09, 2012 | 11.87 | 12.02 | 11.80 | 11.96 | 23,905,066 | -0.09(-0.74%) |
Apr 05, 2012 | 12.04 | 12.20 | 11.92 | 12.05 | 24,598,086 | -0.01(-0.09%) |
Apr 04, 2012 | 12.11 | 12.20 | 12.04 | 12.06 | 31,165,228 | -0.28(-2.30%) |
Apr 03, 2012 | 12.65 | 12.66 | 12.23 | 12.34 | 39,935,964 | -0.24(-1.92%) |