Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 9.901 | 9.995 | 9.850 | 9.902 | 128,596,296 | -0.22(-2.20%) |
Mar 30, 2012 | 10.25 | 10.34 | 10.09 | 10.13 | 88,819,920 | -0.10(-1.03%) |
Mar 29, 2012 | 10.06 | 10.27 | 10.03 | 10.23 | 114,210,496 | +0.17(+1.72%) |
Mar 28, 2012 | 10.31 | 10.35 | 10.02 | 10.06 | 124,896,040 | -0.21(-2.08%) |
Mar 27, 2012 | 10.18 | 10.49 | 10.14 | 10.27 | 191,754,944 | +0.13(+1.27%) |
Mar 26, 2012 | 9.824 | 10.15 | 9.775 | 10.14 | 152,247,456 | +0.39(+4.01%) |
Mar 23, 2012 | 9.601 | 9.810 | 9.590 | 9.752 | 119,681,880 | +0.13(+1.37%) |
Mar 22, 2012 | 9.527 | 9.703 | 9.513 | 9.620 | 74,787,576 | +0.03(+0.35%) |
Mar 21, 2012 | 9.625 | 9.714 | 9.563 | 9.586 | 84,287,696 | -0.03(-0.31%) |
Mar 20, 2012 | 9.244 | 9.720 | 9.144 | 9.617 | 183,305,984 | +0.34(+3.67%) |
Mar 19, 2012 | 9.172 | 9.334 | 9.150 | 9.276 | 78,066,536 | +0.02(+0.25%) |
Mar 16, 2012 | 9.164 | 9.284 | 9.117 | 9.252 | 98,696,480 | +0.03(+0.34%) |
Mar 15, 2012 | 9.101 | 9.222 | 9.015 | 9.222 | 83,182,360 | +0.11(+1.19%) |
Mar 14, 2012 | 9.182 | 9.216 | 9.057 | 9.113 | 73,992,680 | -0.12(-1.26%) |
Mar 13, 2012 | 9.196 | 9.243 | 9.039 | 9.229 | 88,151,976 | +0.06(+0.65%) |
Mar 12, 2012 | 9.207 | 9.270 | 9.110 | 9.169 | 51,750,540 | -0.05(-0.50%) |
Mar 09, 2012 | 9.339 | 9.360 | 9.172 | 9.216 | 90,211,120 | -0.17(-1.77%) |
Mar 08, 2012 | 9.209 | 9.419 | 9.190 | 9.382 | 84,428,696 | +0.19(+2.11%) |
Mar 07, 2012 | 9.133 | 9.275 | 9.120 | 9.188 | 99,026,656 | +0.13(+1.48%) |
Mar 06, 2012 | 8.934 | 9.175 | 8.902 | 9.055 | 112,129,496 | +0.04(+0.46%) |
Mar 05, 2012 | 8.950 | 9.091 | 8.909 | 9.013 | 93,628,360 | +0.05(+0.54%) |
Mar 02, 2012 | 8.974 | 9.092 | 8.946 | 8.965 | 73,160,176 | -0.04(-0.41%) |