Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.23 | 11.42 | 11.19 | 11.42 | 72,286,880 | +0.35(+3.18%) |
Jun 28, 2012 | 11.20 | 11.23 | 10.94 | 11.07 | 59,894,720 | -0.22(-1.91%) |
Jun 27, 2012 | 11.25 | 11.38 | 11.16 | 11.28 | 55,984,020 | +0.00(+0.00%) |
Jun 26, 2012 | 11.07 | 11.32 | 11.07 | 11.28 | 75,076,800 | +0.28(+2.52%) |
Jun 25, 2012 | 11.02 | 11.08 | 10.90 | 11.00 | 47,645,300 | -0.10(-0.94%) |
Jun 22, 2012 | 11.09 | 11.13 | 10.97 | 11.11 | 43,761,260 | +0.08(+0.72%) |
Jun 21, 2012 | 11.19 | 11.30 | 11.03 | 11.03 | 56,858,600 | -0.12(-1.10%) |
Jun 20, 2012 | 11.23 | 11.24 | 11.04 | 11.15 | 48,886,640 | -0.05(-0.45%) |
Jun 19, 2012 | 11.16 | 11.26 | 11.08 | 11.20 | 54,330,380 | +0.07(+0.62%) |
Jun 18, 2012 | 10.86 | 11.19 | 10.84 | 11.13 | 67,390,920 | +0.22(+1.97%) |
Jun 15, 2012 | 10.76 | 10.97 | 10.72 | 10.92 | 75,760,096 | +0.20(+1.82%) |
Jun 14, 2012 | 10.76 | 10.82 | 10.63 | 10.72 | 61,217,460 | -0.01(-0.13%) |
Jun 13, 2012 | 10.78 | 10.87 | 10.68 | 10.74 | 46,520,580 | -0.08(-0.78%) |
Jun 12, 2012 | 10.88 | 10.90 | 10.73 | 10.82 | 56,665,100 | -0.00(-0.04%) |
Jun 11, 2012 | 10.87 | 11.04 | 10.76 | 10.82 | 74,981,696 | -0.10(-0.91%) |
Jun 08, 2012 | 10.93 | 10.97 | 10.83 | 10.92 | 57,538,080 | -0.02(-0.15%) |
Jun 07, 2012 | 10.98 | 11.07 | 10.91 | 10.94 | 70,076,320 | +0.06(+0.53%) |
Jun 06, 2012 | 10.73 | 10.92 | 10.73 | 10.88 | 54,200,480 | +0.22(+2.08%) |
Jun 05, 2012 | 10.69 | 10.84 | 10.56 | 10.66 | 70,877,816 | -0.07(-0.63%) |
Jun 04, 2012 | 10.37 | 10.77 | 10.32 | 10.73 | 85,991,416 | +0.32(+3.05%) |
Jun 01, 2012 | 10.42 | 10.56 | 10.37 | 10.41 | 79,028,360 | -0.23(-2.20%) |
May 31, 2012 | 10.47 | 10.69 | 10.36 | 10.65 | 98,875,400 | +0.18(+1.76%) |
May 30, 2012 | 10.61 | 10.65 | 10.39 | 10.46 | 81,563,616 | -0.28(-2.57%) |
May 29, 2012 | 10.71 | 10.83 | 10.61 | 10.74 | 53,867,760 | +0.09(+0.87%) |
May 25, 2012 | 10.75 | 10.80 | 10.61 | 10.64 | 43,427,280 | -0.12(-1.09%) |
May 24, 2012 | 10.85 | 10.88 | 10.63 | 10.76 | 62,821,920 | -0.10(-0.94%) |
May 23, 2012 | 10.74 | 10.88 | 10.56 | 10.86 | 84,813,760 | +0.10(+0.91%) |
May 22, 2012 | 10.92 | 10.94 | 10.70 | 10.77 | 74,660,880 | -0.14(-1.27%) |
May 21, 2012 | 10.70 | 11.00 | 10.64 | 10.91 | 71,594,416 | +0.21(+1.99%) |
May 18, 2012 | 10.97 | 10.98 | 10.64 | 10.69 | 104,670,440 | -0.23(-2.07%) |
May 17, 2012 | 11.25 | 11.30 | 10.90 | 10.92 | 90,091,976 | -0.29(-2.54%) |
May 16, 2012 | 11.25 | 11.40 | 11.12 | 11.20 | 105,231,120 | -0.02(-0.15%) |
May 15, 2012 | 11.32 | 11.53 | 11.15 | 11.22 | 114,270,160 | +0.07(+0.65%) |
May 14, 2012 | 11.28 | 11.36 | 11.13 | 11.15 | 61,931,880 | -0.24(-2.09%) |
May 11, 2012 | 11.30 | 11.53 | 11.29 | 11.38 | 83,910,816 | +0.05(+0.44%) |
May 10, 2012 | 11.20 | 11.45 | 11.10 | 11.33 | 92,925,936 | +0.19(+1.66%) |
May 09, 2012 | 11.03 | 11.29 | 11.01 | 11.15 | 74,239,416 | -0.05(-0.41%) |
May 08, 2012 | 11.16 | 11.27 | 10.91 | 11.20 | 90,446,976 | -0.06(-0.56%) |
May 07, 2012 | 11.12 | 11.34 | 11.11 | 11.26 | 66,265,040 | +0.06(+0.52%) |
May 04, 2012 | 11.39 | 11.49 | 11.19 | 11.20 | 91,757,856 | -0.27(-2.38%) |
May 03, 2012 | 11.49 | 11.63 | 11.40 | 11.47 | 81,107,256 | -0.04(-0.35%) |
May 02, 2012 | 11.39 | 11.57 | 11.37 | 11.51 | 91,866,176 | +0.01(+0.09%) |
May 01, 2012 | 11.47 | 11.65 | 11.42 | 11.50 | 135,087,264 | -0.09(-0.80%) |
Apr 30, 2012 | 11.20 | 11.69 | 11.15 | 11.60 | 195,135,696 | +0.25(+2.23%) |
Apr 27, 2012 | 11.24 | 11.43 | 11.01 | 11.34 | 442,246,560 | +1.54(+15.75%) |
Apr 26, 2012 | 9.678 | 9.818 | 9.651 | 9.800 | 200,645,840 | +0.08(+0.81%) |
Apr 25, 2012 | 9.584 | 9.740 | 9.580 | 9.721 | 79,099,896 | +0.20(+2.15%) |
Apr 24, 2012 | 9.434 | 9.535 | 9.325 | 9.517 | 67,515,760 | +0.10(+1.11%) |
Apr 23, 2012 | 9.450 | 9.450 | 9.275 | 9.412 | 69,619,120 | -0.09(-0.92%) |
Apr 20, 2012 | 9.617 | 9.674 | 9.490 | 9.499 | 64,874,900 | -0.06(-0.59%) |
Apr 19, 2012 | 9.646 | 9.727 | 9.488 | 9.555 | 80,047,736 | +0.00(+0.02%) |
Apr 18, 2012 | 9.441 | 9.672 | 9.437 | 9.553 | 80,036,896 | +0.13(+1.42%) |
Apr 17, 2012 | 9.361 | 9.502 | 9.344 | 9.419 | 56,583,700 | +0.14(+1.56%) |
Apr 16, 2012 | 9.450 | 9.473 | 9.182 | 9.275 | 80,885,416 | -0.15(-1.57%) |
Apr 13, 2012 | 9.495 | 9.497 | 9.313 | 9.423 | 68,644,056 | -0.11(-1.17%) |
Apr 12, 2012 | 9.403 | 9.613 | 9.284 | 9.534 | 80,548,496 | +0.14(+1.45%) |
Apr 11, 2012 | 9.482 | 9.598 | 9.339 | 9.399 | 86,754,160 | +0.05(+0.53%) |
Apr 10, 2012 | 9.637 | 9.676 | 9.329 | 9.349 | 89,098,320 | -0.24(-2.55%) |
Apr 09, 2012 | 9.601 | 9.710 | 9.525 | 9.594 | 62,716,200 | -0.13(-1.30%) |
Apr 05, 2012 | 9.678 | 9.802 | 9.678 | 9.720 | 64,228,880 | +0.02(+0.21%) |
Apr 04, 2012 | 9.848 | 9.884 | 9.618 | 9.700 | 109,133,656 | -0.28(-2.84%) |
Apr 03, 2012 | 9.912 | 10.12 | 9.875 | 9.983 | 100,017,400 | +0.08(+0.81%) |