Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.21 | 11.39 | 11.16 | 11.39 | 72,456,864 | +0.35(+3.18%) |
Jun 28, 2012 | 11.17 | 11.20 | 10.91 | 11.04 | 60,035,564 | -0.21(-1.91%) |
Jun 27, 2012 | 11.22 | 11.35 | 11.14 | 11.25 | 56,115,668 | +0.00(+0.00%) |
Jun 26, 2012 | 11.05 | 11.29 | 11.05 | 11.25 | 75,253,344 | +0.28(+2.52%) |
Jun 25, 2012 | 10.99 | 11.05 | 10.87 | 10.98 | 47,757,340 | -0.10(-0.94%) |
Jun 22, 2012 | 11.07 | 11.10 | 10.94 | 11.08 | 43,864,168 | +0.08(+0.72%) |
Jun 21, 2012 | 11.17 | 11.28 | 11.00 | 11.00 | 56,992,304 | -0.12(-1.10%) |
Jun 20, 2012 | 11.20 | 11.21 | 11.02 | 11.12 | 49,001,600 | -0.05(-0.45%) |
Jun 19, 2012 | 11.14 | 11.23 | 11.06 | 11.18 | 54,458,140 | +0.07(+0.61%) |
Jun 18, 2012 | 10.84 | 11.16 | 10.81 | 11.11 | 67,549,392 | +0.21(+1.97%) |
Jun 15, 2012 | 10.74 | 10.94 | 10.70 | 10.89 | 75,938,256 | +0.19(+1.82%) |
Jun 14, 2012 | 10.74 | 10.80 | 10.60 | 10.70 | 61,361,416 | -0.01(-0.13%) |
Jun 13, 2012 | 10.75 | 10.84 | 10.65 | 10.71 | 46,629,976 | -0.08(-0.78%) |
Jun 12, 2012 | 10.86 | 10.87 | 10.70 | 10.80 | 56,798,352 | -0.00(-0.04%) |
Jun 11, 2012 | 10.85 | 11.02 | 10.73 | 10.80 | 75,158,024 | -0.10(-0.91%) |
Jun 08, 2012 | 10.90 | 10.95 | 10.81 | 10.90 | 57,673,384 | -0.02(-0.15%) |
Jun 07, 2012 | 10.96 | 11.05 | 10.88 | 10.91 | 70,241,104 | +0.06(+0.53%) |
Jun 06, 2012 | 10.71 | 10.89 | 10.70 | 10.86 | 54,327,936 | +0.22(+2.08%) |
Jun 05, 2012 | 10.67 | 10.82 | 10.53 | 10.64 | 71,044,496 | -0.07(-0.63%) |
Jun 04, 2012 | 10.35 | 10.74 | 10.29 | 10.70 | 86,193,632 | +0.32(+3.05%) |
Jun 01, 2012 | 10.40 | 10.54 | 10.34 | 10.39 | 79,214,200 | -0.23(-2.20%) |
May 31, 2012 | 10.45 | 10.66 | 10.33 | 10.62 | 99,107,912 | +0.18(+1.76%) |
May 30, 2012 | 10.58 | 10.62 | 10.36 | 10.44 | 81,755,424 | -0.28(-2.57%) |
May 29, 2012 | 10.69 | 10.80 | 10.59 | 10.71 | 53,994,432 | +0.09(+0.87%) |
May 25, 2012 | 10.72 | 10.77 | 10.59 | 10.62 | 43,529,400 | -0.12(-1.09%) |
May 24, 2012 | 10.82 | 10.86 | 10.61 | 10.74 | 62,969,648 | -0.10(-0.94%) |
May 23, 2012 | 10.71 | 10.85 | 10.53 | 10.84 | 85,013,200 | +0.10(+0.91%) |
May 22, 2012 | 10.89 | 10.92 | 10.67 | 10.74 | 74,836,448 | -0.14(-1.27%) |
May 21, 2012 | 10.68 | 10.97 | 10.62 | 10.88 | 71,762,776 | +0.21(+1.99%) |
May 18, 2012 | 10.94 | 10.96 | 10.62 | 10.67 | 104,916,576 | -0.22(-2.07%) |
May 17, 2012 | 11.23 | 11.27 | 10.88 | 10.89 | 90,303,832 | -0.28(-2.54%) |
May 16, 2012 | 11.22 | 11.37 | 11.10 | 11.18 | 105,478,576 | -0.02(-0.15%) |
May 15, 2012 | 11.30 | 11.50 | 11.12 | 11.19 | 114,538,872 | +0.07(+0.66%) |
May 14, 2012 | 11.25 | 11.34 | 11.10 | 11.12 | 62,077,516 | -0.24(-2.09%) |
May 11, 2012 | 11.27 | 11.51 | 11.26 | 11.36 | 84,108,136 | +0.05(+0.44%) |
May 10, 2012 | 11.17 | 11.43 | 11.07 | 11.31 | 93,144,456 | +0.19(+1.66%) |
May 09, 2012 | 11.00 | 11.26 | 10.98 | 11.12 | 74,414,000 | -0.05(-0.41%) |
May 08, 2012 | 11.13 | 11.24 | 10.88 | 11.17 | 90,659,672 | -0.06(-0.56%) |
May 07, 2012 | 11.09 | 11.32 | 11.09 | 11.23 | 66,420,864 | +0.06(+0.52%) |
May 04, 2012 | 11.36 | 11.46 | 11.16 | 11.17 | 91,973,632 | -0.27(-2.38%) |
May 03, 2012 | 11.46 | 11.60 | 11.37 | 11.45 | 81,297,984 | -0.04(-0.35%) |
May 02, 2012 | 11.36 | 11.54 | 11.34 | 11.49 | 92,082,208 | +0.01(+0.09%) |
May 01, 2012 | 11.44 | 11.62 | 11.39 | 11.47 | 135,404,928 | -0.09(-0.80%) |
Apr 30, 2012 | 11.17 | 11.66 | 11.13 | 11.57 | 195,594,576 | +0.25(+2.23%) |
Apr 27, 2012 | 11.22 | 11.41 | 10.99 | 11.32 | 443,286,528 | +1.54(+15.75%) |
Apr 26, 2012 | 9.656 | 9.795 | 9.628 | 9.777 | 201,117,664 | +0.08(+0.81%) |
Apr 25, 2012 | 9.561 | 9.717 | 9.558 | 9.698 | 79,285,904 | +0.20(+2.15%) |
Apr 24, 2012 | 9.412 | 9.513 | 9.304 | 9.494 | 67,674,528 | +0.10(+1.11%) |
Apr 23, 2012 | 9.427 | 9.427 | 9.254 | 9.390 | 69,782,832 | -0.09(-0.92%) |
Apr 20, 2012 | 9.594 | 9.651 | 9.468 | 9.477 | 65,027,456 | -0.06(-0.59%) |
Apr 19, 2012 | 9.624 | 9.705 | 9.465 | 9.533 | 80,235,976 | +0.00(+0.02%) |
Apr 18, 2012 | 9.419 | 9.650 | 9.415 | 9.531 | 80,225,112 | +0.13(+1.42%) |
Apr 17, 2012 | 9.339 | 9.480 | 9.322 | 9.397 | 56,716,760 | +0.14(+1.56%) |
Apr 16, 2012 | 9.428 | 9.451 | 9.161 | 9.253 | 81,075,624 | -0.15(-1.57%) |
Apr 13, 2012 | 9.473 | 9.475 | 9.291 | 9.401 | 68,805,480 | -0.11(-1.17%) |
Apr 12, 2012 | 9.381 | 9.590 | 9.263 | 9.512 | 80,737,912 | +0.14(+1.45%) |
Apr 11, 2012 | 9.459 | 9.576 | 9.318 | 9.376 | 86,958,168 | +0.05(+0.53%) |
Apr 10, 2012 | 9.615 | 9.653 | 9.307 | 9.327 | 89,307,840 | -0.24(-2.55%) |
Apr 09, 2012 | 9.578 | 9.687 | 9.503 | 9.571 | 62,863,680 | -0.13(-1.30%) |
Apr 05, 2012 | 9.655 | 9.779 | 9.655 | 9.697 | 64,379,916 | +0.02(+0.21%) |
Apr 04, 2012 | 9.824 | 9.861 | 9.595 | 9.677 | 109,390,296 | -0.28(-2.84%) |
Apr 03, 2012 | 9.889 | 10.10 | 9.852 | 9.960 | 100,252,592 | +0.08(+0.81%) |