Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.465 | 5.723 | 5.395 | 5.646 | 11,508,329 | +0.28(+5.27%) |
Jun 28, 2012 | 5.168 | 5.655 | 5.168 | 5.363 | 16,489,382 | +0.11(+2.16%) |
Jun 27, 2012 | 5.124 | 5.286 | 5.054 | 5.250 | 9,751,837 | +0.18(+3.47%) |
Jun 26, 2012 | 5.124 | 5.196 | 4.996 | 5.074 | 14,085,407 | -0.04(-0.85%) |
Jun 25, 2012 | 5.276 | 5.329 | 5.105 | 5.117 | 9,530,309 | -0.20(-3.77%) |
Jun 22, 2012 | 5.286 | 5.366 | 5.245 | 5.317 | 9,078,670 | +0.09(+1.66%) |
Jun 21, 2012 | 5.648 | 5.672 | 5.193 | 5.230 | 17,536,104 | -0.40(-7.16%) |
Jun 20, 2012 | 5.670 | 5.761 | 5.594 | 5.633 | 10,750,092 | -0.05(-0.85%) |
Jun 19, 2012 | 5.725 | 5.827 | 5.660 | 5.682 | 10,308,761 | +0.02(+0.38%) |
Jun 18, 2012 | 5.718 | 5.718 | 5.563 | 5.660 | 11,317,833 | -0.18(-3.02%) |
Jun 15, 2012 | 5.600 | 5.839 | 5.595 | 5.836 | 25,684,458 | +0.23(+4.09%) |
Jun 14, 2012 | 5.573 | 5.631 | 5.450 | 5.607 | 19,137,080 | +0.06(+1.00%) |
Jun 13, 2012 | 5.824 | 5.899 | 5.493 | 5.551 | 24,521,642 | -0.21(-3.64%) |
Jun 12, 2012 | 5.682 | 5.790 | 5.539 | 5.761 | 17,662,244 | +0.11(+1.97%) |
Jun 11, 2012 | 6.116 | 6.225 | 5.629 | 5.650 | 33,990,852 | -0.51(-8.34%) |
Jun 08, 2012 | 5.513 | 6.203 | 5.457 | 6.164 | 70,651,528 | +0.76(+14.07%) |
Jun 07, 2012 | 5.404 | 5.498 | 5.081 | 5.404 | 78,631,536 | +0.00(+0.00%) |
Jun 06, 2012 | 6.447 | 6.488 | 5.291 | 5.404 | 173,008,064 | -5.14(-48.73%) |
Jun 05, 2012 | 10.28 | 10.59 | 10.02 | 10.54 | 8,707,552 | +0.23(+2.27%) |
Jun 04, 2012 | 10.50 | 10.54 | 10.04 | 10.31 | 11,652,587 | -0.11(-1.02%) |
Jun 01, 2012 | 10.90 | 10.90 | 10.17 | 10.41 | 18,216,376 | -0.74(-6.64%) |
May 31, 2012 | 11.41 | 11.41 | 10.90 | 11.15 | 9,194,615 | -0.26(-2.30%) |
May 30, 2012 | 11.72 | 11.73 | 11.22 | 11.42 | 8,050,688 | -0.40(-3.39%) |
May 29, 2012 | 11.96 | 12.01 | 11.76 | 11.82 | 6,375,952 | -0.00(-0.02%) |
May 25, 2012 | 11.64 | 12.27 | 11.63 | 11.82 | 9,777,056 | +0.45(+3.97%) |
May 24, 2012 | 11.61 | 11.72 | 11.20 | 11.37 | 9,740,282 | -0.16(-1.36%) |
May 23, 2012 | 11.68 | 11.72 | 11.28 | 11.53 | 12,372,757 | -0.26(-2.17%) |
May 22, 2012 | 11.65 | 11.88 | 11.54 | 11.78 | 9,472,613 | +0.18(+1.56%) |
May 21, 2012 | 11.21 | 11.62 | 11.04 | 11.60 | 7,796,464 | +0.48(+4.32%) |
May 18, 2012 | 11.20 | 11.58 | 11.04 | 11.12 | 13,851,007 | -0.07(-0.63%) |
May 17, 2012 | 11.92 | 11.99 | 11.16 | 11.19 | 12,735,013 | -0.73(-6.12%) |
May 16, 2012 | 12.47 | 12.48 | 11.84 | 11.92 | 12,434,096 | -0.49(-3.93%) |
May 15, 2012 | 12.31 | 12.61 | 12.13 | 12.41 | 55,438,888 | +0.09(+0.73%) |
May 14, 2012 | 12.63 | 12.76 | 12.25 | 12.32 | 12,687,998 | -0.31(-2.43%) |
May 11, 2012 | 12.39 | 12.84 | 12.24 | 12.62 | 20,279,402 | +0.57(+4.77%) |
May 10, 2012 | 12.65 | 12.93 | 11.98 | 12.05 | 20,475,520 | +0.27(+2.32%) |
May 09, 2012 | 11.32 | 12.37 | 11.29 | 11.78 | 20,253,562 | +0.53(+4.72%) |
May 08, 2012 | 11.58 | 11.58 | 10.74 | 11.25 | 28,411,088 | -0.41(-3.52%) |
May 07, 2012 | 13.41 | 13.74 | 10.97 | 11.66 | 81,260,136 | -2.03(-14.85%) |
May 04, 2012 | 14.05 | 14.16 | 13.63 | 13.69 | 8,961,139 | -0.56(-3.95%) |
May 03, 2012 | 14.72 | 14.79 | 14.14 | 14.25 | 7,616,520 | -0.52(-3.50%) |
May 02, 2012 | 14.19 | 14.96 | 14.07 | 14.77 | 15,047,907 | +0.54(+3.78%) |
May 01, 2012 | 14.18 | 14.38 | 14.03 | 14.23 | 11,958,982 | +0.03(+0.19%) |
Apr 30, 2012 | 14.42 | 14.46 | 14.09 | 14.20 | 11,584,703 | -0.19(-1.34%) |
Apr 27, 2012 | 14.48 | 14.53 | 14.18 | 14.39 | 7,656,464 | -0.09(-0.60%) |
Apr 26, 2012 | 14.99 | 14.99 | 13.98 | 14.48 | 25,090,908 | -0.49(-3.27%) |
Apr 25, 2012 | 14.63 | 15.07 | 14.43 | 14.97 | 13,041,048 | +0.17(+1.13%) |
Apr 24, 2012 | 15.67 | 15.77 | 14.26 | 14.81 | 34,325,408 | -0.91(-5.80%) |
Apr 23, 2012 | 15.89 | 16.06 | 15.42 | 15.72 | 13,141,476 | -0.34(-2.12%) |
Apr 20, 2012 | 16.84 | 16.97 | 15.57 | 16.06 | 62,002,232 | -4.16(-20.56%) |
Apr 19, 2012 | 20.80 | 20.90 | 20.08 | 20.21 | 15,101,345 | -0.85(-4.02%) |
Apr 18, 2012 | 20.66 | 21.10 | 20.51 | 21.06 | 6,199,953 | +0.24(+1.16%) |
Apr 17, 2012 | 20.89 | 20.95 | 20.65 | 20.82 | 3,558,243 | +0.13(+0.63%) |
Apr 16, 2012 | 20.90 | 21.06 | 20.55 | 20.69 | 5,603,658 | -0.07(-0.35%) |
Apr 13, 2012 | 20.45 | 20.84 | 20.45 | 20.76 | 5,605,071 | +0.29(+1.43%) |
Apr 12, 2012 | 20.16 | 20.50 | 20.14 | 20.47 | 3,540,237 | +0.40(+1.97%) |
Apr 11, 2012 | 20.15 | 20.29 | 19.95 | 20.07 | 6,648,220 | +0.56(+2.87%) |
Apr 10, 2012 | 20.53 | 20.53 | 19.45 | 19.51 | 6,623,983 | -1.03(-5.01%) |
Apr 09, 2012 | 20.28 | 20.65 | 20.26 | 20.54 | 2,844,486 | -0.17(-0.80%) |
Apr 05, 2012 | 20.38 | 20.87 | 20.38 | 20.71 | 4,043,706 | +0.24(+1.16%) |
Apr 04, 2012 | 20.41 | 20.53 | 20.12 | 20.47 | 5,235,249 | -0.27(-1.29%) |
Apr 03, 2012 | 20.57 | 20.90 | 20.55 | 20.74 | 4,487,714 | +0.24(+1.18%) |