Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.30 | 11.43 | 10.76 | 11.20 | 71,961,080 | -0.07(-0.65%) |
May 30, 2012 | 11.58 | 11.64 | 11.23 | 11.27 | 50,847,812 | -0.68(-5.71%) |
May 29, 2012 | 11.80 | 12.05 | 11.55 | 11.95 | 51,978,104 | +0.50(+4.37%) |
May 25, 2012 | 11.49 | 11.59 | 11.32 | 11.45 | 44,260,360 | -0.03(-0.25%) |
May 24, 2012 | 11.39 | 11.53 | 11.00 | 11.48 | 61,205,284 | +0.06(+0.54%) |
May 23, 2012 | 10.87 | 11.48 | 10.63 | 11.42 | 64,452,116 | +0.21(+1.90%) |
May 22, 2012 | 11.41 | 11.66 | 10.97 | 11.21 | 56,021,896 | -0.18(-1.62%) |
May 21, 2012 | 10.76 | 11.39 | 10.54 | 11.39 | 62,150,028 | +0.73(+6.84%) |
May 18, 2012 | 10.97 | 11.18 | 10.57 | 10.66 | 72,010,440 | -0.30(-2.77%) |
May 17, 2012 | 11.80 | 11.86 | 10.96 | 10.96 | 81,000,952 | -0.83(-7.01%) |
May 16, 2012 | 12.15 | 12.34 | 11.75 | 11.79 | 59,628,664 | -0.25(-2.07%) |
May 15, 2012 | 12.10 | 12.39 | 11.92 | 12.04 | 58,038,276 | -0.05(-0.43%) |
May 14, 2012 | 12.21 | 12.38 | 11.99 | 12.09 | 59,432,536 | -0.48(-3.84%) |
May 11, 2012 | 12.38 | 12.90 | 12.37 | 12.57 | 54,428,308 | -0.11(-0.86%) |
May 10, 2012 | 12.80 | 12.91 | 12.48 | 12.68 | 60,707,680 | +0.15(+1.21%) |
May 09, 2012 | 12.30 | 12.77 | 12.16 | 12.53 | 78,623,136 | -0.24(-1.91%) |
May 08, 2012 | 12.50 | 12.80 | 12.16 | 12.78 | 66,543,040 | -0.05(-0.39%) |
May 07, 2012 | 12.54 | 12.94 | 12.47 | 12.83 | 44,596,836 | +0.15(+1.18%) |
May 04, 2012 | 13.17 | 13.22 | 12.63 | 12.68 | 65,027,048 | -0.77(-5.74%) |
May 03, 2012 | 14.02 | 14.05 | 13.24 | 13.45 | 63,155,804 | -0.60(-4.27%) |
May 02, 2012 | 13.62 | 14.08 | 13.44 | 14.05 | 48,329,000 | +0.10(+0.73%) |
May 01, 2012 | 13.95 | 14.67 | 13.82 | 13.95 | 53,659,740 | +0.04(+0.25%) |
Apr 30, 2012 | 14.36 | 14.37 | 13.90 | 13.91 | 39,841,048 | -0.47(-3.26%) |
Apr 27, 2012 | 14.16 | 14.45 | 13.69 | 14.38 | 44,279,912 | +0.35(+2.52%) |
Apr 26, 2012 | 13.65 | 14.11 | 13.58 | 14.03 | 44,973,596 | +0.36(+2.62%) |
Apr 25, 2012 | 13.56 | 13.86 | 13.45 | 13.67 | 50,821,400 | +0.63(+4.83%) |
Apr 24, 2012 | 12.77 | 13.15 | 12.64 | 13.04 | 55,289,884 | +0.28(+2.19%) |
Apr 23, 2012 | 12.70 | 12.79 | 12.36 | 12.76 | 54,687,600 | -0.53(-4.01%) |
Apr 20, 2012 | 13.33 | 13.68 | 13.24 | 13.29 | 45,306,816 | +0.22(+1.69%) |
Apr 19, 2012 | 13.35 | 13.70 | 12.84 | 13.07 | 88,389,112 | -0.23(-1.75%) |
Apr 18, 2012 | 13.42 | 13.55 | 13.12 | 13.30 | 52,075,144 | -0.36(-2.60%) |
Apr 17, 2012 | 13.38 | 13.98 | 13.35 | 13.66 | 52,558,888 | +0.60(+4.61%) |
Apr 16, 2012 | 13.18 | 13.32 | 12.68 | 13.06 | 53,564,800 | +0.07(+0.51%) |
Apr 13, 2012 | 13.42 | 13.43 | 12.95 | 12.99 | 54,863,132 | -0.55(-4.04%) |
Apr 12, 2012 | 13.02 | 13.73 | 12.98 | 13.54 | 57,826,780 | +0.57(+4.42%) |
Apr 11, 2012 | 12.77 | 13.03 | 12.71 | 12.97 | 55,362,064 | +0.51(+4.07%) |
Apr 10, 2012 | 13.25 | 13.37 | 12.36 | 12.46 | 103,868,856 | -0.95(-7.05%) |
Apr 09, 2012 | 13.33 | 13.58 | 13.21 | 13.40 | 47,476,224 | -0.71(-5.02%) |
Apr 05, 2012 | 14.12 | 14.33 | 14.02 | 14.11 | 40,759,924 | -0.17(-1.21%) |
Apr 04, 2012 | 14.54 | 14.57 | 14.04 | 14.29 | 76,341,784 | -0.75(-4.96%) |
Apr 03, 2012 | 15.23 | 15.42 | 14.83 | 15.03 | 56,573,168 | -0.27(-1.80%) |
Apr 02, 2012 | 14.64 | 15.34 | 14.55 | 15.31 | 44,674,604 | +0.52(+3.53%) |
Mar 30, 2012 | 15.21 | 15.21 | 14.64 | 14.78 | 47,083,468 | -0.13(-0.87%) |
Mar 29, 2012 | 14.75 | 15.01 | 14.35 | 14.91 | 62,606,392 | -0.15(-0.98%) |
Mar 28, 2012 | 15.31 | 15.44 | 14.67 | 15.06 | 61,898,416 | -0.26(-1.70%) |
Mar 27, 2012 | 15.66 | 15.80 | 15.29 | 15.32 | 46,754,812 | -0.32(-2.05%) |
Mar 26, 2012 | 15.30 | 15.69 | 15.24 | 15.64 | 50,822,708 | +0.89(+6.00%) |
Mar 23, 2012 | 14.38 | 14.86 | 13.99 | 14.76 | 61,222,308 | +0.43(+2.98%) |
Mar 22, 2012 | 14.29 | 14.50 | 14.05 | 14.33 | 83,690,808 | -0.41(-2.78%) |
Mar 21, 2012 | 14.88 | 15.01 | 14.60 | 14.74 | 50,573,196 | -0.03(-0.18%) |
Mar 20, 2012 | 14.85 | 14.94 | 14.56 | 14.77 | 53,635,296 | -0.41(-2.69%) |
Mar 19, 2012 | 14.73 | 15.53 | 14.66 | 15.17 | 65,548,864 | +0.39(+2.64%) |
Mar 16, 2012 | 14.92 | 14.94 | 14.61 | 14.78 | 42,252,964 | -0.08(-0.51%) |
Mar 15, 2012 | 14.41 | 14.86 | 14.29 | 14.86 | 52,278,608 | +0.38(+2.66%) |
Mar 14, 2012 | 14.79 | 14.92 | 14.28 | 14.47 | 52,293,100 | -0.37(-2.52%) |
Mar 13, 2012 | 14.33 | 14.86 | 14.15 | 14.85 | 66,176,884 | +0.84(+6.00%) |
Mar 12, 2012 | 14.17 | 14.26 | 13.81 | 14.01 | 48,884,272 | -0.08(-0.56%) |
Mar 09, 2012 | 13.54 | 14.36 | 13.51 | 14.09 | 60,579,752 | +0.55(+4.04%) |
Mar 08, 2012 | 13.29 | 13.62 | 12.99 | 13.54 | 54,305,736 | +0.51(+3.93%) |
Mar 07, 2012 | 12.76 | 13.07 | 12.70 | 13.03 | 45,821,268 | +0.35(+2.77%) |
Mar 06, 2012 | 13.04 | 13.13 | 12.52 | 12.68 | 75,971,432 | -0.82(-6.07%) |
Mar 05, 2012 | 13.32 | 13.52 | 13.02 | 13.50 | 54,292,312 | +0.06(+0.42%) |
Mar 02, 2012 | 14.06 | 14.17 | 13.24 | 13.44 | 74,228,096 | -0.62(-4.41%) |