Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 12.27 | 12.71 | 12.25 | 12.58 | 38,797,016 | +0.32(+2.57%) |
Mar 30, 2012 | 12.25 | 12.30 | 12.15 | 12.27 | 29,064,486 | +0.16(+1.35%) |
Mar 29, 2012 | 11.82 | 12.13 | 11.75 | 12.10 | 28,812,366 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.19 | 11.94 | 11.98 | 25,874,970 | -0.24(-1.98%) |
Mar 27, 2012 | 12.26 | 12.40 | 12.21 | 12.22 | 28,608,626 | +0.04(+0.30%) |
Mar 26, 2012 | 12.15 | 12.18 | 12.05 | 12.18 | 20,632,376 | +0.17(+1.40%) |
Mar 23, 2012 | 11.97 | 12.10 | 11.92 | 12.01 | 22,890,396 | +0.06(+0.48%) |
Mar 22, 2012 | 11.99 | 12.08 | 11.86 | 11.96 | 34,850,648 | -0.24(-1.98%) |
Mar 21, 2012 | 12.23 | 12.26 | 12.09 | 12.20 | 26,020,012 | -0.06(-0.47%) |
Mar 20, 2012 | 12.12 | 12.28 | 11.98 | 12.26 | 40,218,740 | -0.25(-1.98%) |
Mar 19, 2012 | 12.47 | 12.59 | 12.43 | 12.50 | 26,598,518 | +0.01(+0.08%) |
Mar 16, 2012 | 12.44 | 12.53 | 12.41 | 12.49 | 25,820,850 | +0.05(+0.38%) |
Mar 15, 2012 | 12.57 | 12.58 | 12.39 | 12.45 | 33,466,074 | +0.15(+1.24%) |
Mar 14, 2012 | 12.35 | 12.46 | 12.08 | 12.29 | 36,949,344 | -0.13(-1.02%) |
Mar 13, 2012 | 11.88 | 12.46 | 11.84 | 12.42 | 56,179,744 | +0.60(+5.07%) |
Mar 12, 2012 | 11.88 | 12.04 | 11.69 | 11.82 | 53,619,616 | -0.31(-2.56%) |
Mar 09, 2012 | 12.18 | 12.29 | 12.05 | 12.13 | 27,571,662 | -0.12(-0.94%) |
Mar 08, 2012 | 12.33 | 12.40 | 12.11 | 12.25 | 28,495,682 | +0.13(+1.08%) |
Mar 07, 2012 | 12.02 | 12.20 | 11.88 | 12.11 | 57,746,792 | -0.17(-1.37%) |
Mar 06, 2012 | 12.53 | 12.54 | 12.12 | 12.28 | 72,110,768 | -0.73(-5.58%) |
Mar 05, 2012 | 13.29 | 13.30 | 12.93 | 13.01 | 33,526,512 | -0.49(-3.66%) |
Mar 02, 2012 | 13.42 | 13.54 | 13.32 | 13.50 | 20,993,496 | +0.03(+0.19%) |