Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.040 | 6.260 | 5.900 | 6.260 | 35,068,300 | +0.39(+6.64%) |
May 30, 2012 | 5.950 | 6.200 | 5.810 | 5.870 | 33,385,170 | -0.22(-3.61%) |
May 29, 2012 | 6.410 | 6.520 | 5.980 | 6.090 | 48,202,208 | -0.52(-7.87%) |
May 25, 2012 | 6.750 | 6.790 | 6.470 | 6.610 | 14,992,407 | -0.19(-2.79%) |
May 24, 2012 | 7.100 | 7.180 | 6.750 | 6.800 | 12,880,592 | -0.27(-3.82%) |
May 23, 2012 | 6.920 | 7.130 | 6.750 | 7.070 | 15,256,242 | +0.27(+3.97%) |
May 22, 2012 | 6.940 | 7.340 | 6.770 | 6.800 | 18,828,150 | -0.29(-4.09%) |
May 21, 2012 | 6.850 | 7.390 | 6.360 | 7.090 | 30,097,664 | -0.07(-0.98%) |
May 18, 2012 | 8.470 | 8.790 | 6.400 | 7.160 | 39,138,392 | -1.11(-13.42%) |
May 17, 2012 | 8.490 | 8.500 | 8.000 | 8.270 | 25,310,966 | +0.05(+0.61%) |
May 16, 2012 | 8.790 | 8.880 | 7.920 | 8.220 | 28,432,784 | -0.34(-3.97%) |
May 15, 2012 | 8.400 | 8.670 | 8.170 | 8.560 | 34,043,696 | +0.61(+7.67%) |
May 14, 2012 | 7.460 | 8.140 | 7.340 | 7.950 | 23,608,948 | +0.47(+6.28%) |
May 11, 2012 | 7.700 | 7.750 | 7.340 | 7.480 | 24,176,470 | -0.34(-4.35%) |
May 10, 2012 | 8.200 | 8.330 | 7.750 | 7.820 | 12,258,948 | -0.18(-2.25%) |
May 09, 2012 | 8.000 | 8.240 | 7.730 | 8.000 | 18,264,182 | +0.07(+0.88%) |
May 08, 2012 | 8.400 | 8.420 | 7.580 | 7.930 | 23,795,128 | -0.41(-4.92%) |
May 07, 2012 | 8.300 | 8.580 | 8.060 | 8.340 | 16,691,474 | +0.01(+0.12%) |
May 04, 2012 | 8.720 | 8.760 | 8.250 | 8.330 | 15,608,219 | -0.32(-3.70%) |
May 03, 2012 | 8.960 | 9.240 | 8.610 | 8.650 | 20,251,152 | -0.30(-3.41%) |
May 02, 2012 | 8.520 | 9.090 | 8.480 | 8.955 | 24,760,944 | +0.49(+5.85%) |
May 01, 2012 | 8.000 | 8.575 | 7.950 | 8.460 | 41,007,724 | +0.12(+1.50%) |
Apr 30, 2012 | 8.710 | 8.730 | 8.200 | 8.335 | 11,378,860 | -0.18(-2.17%) |
Apr 27, 2012 | 9.500 | 9.540 | 8.460 | 8.520 | 32,547,936 | -0.90(-9.55%) |
Apr 26, 2012 | 9.400 | 9.500 | 9.110 | 9.420 | 25,051,538 | +0.31(+3.40%) |
Apr 25, 2012 | 8.780 | 9.190 | 8.530 | 9.110 | 18,323,170 | +0.51(+5.93%) |
Apr 24, 2012 | 9.000 | 9.040 | 8.140 | 8.600 | 27,790,124 | -0.40(-4.44%) |
Apr 23, 2012 | 8.923 | 9.180 | 8.580 | 9.000 | 37,358,384 | -0.22(-2.39%) |
Apr 20, 2012 | 9.750 | 9.810 | 9.150 | 9.220 | 21,593,758 | -0.35(-3.71%) |
Apr 19, 2012 | 10.17 | 10.21 | 9.500 | 9.575 | 15,787,212 | -0.46(-4.63%) |
Apr 18, 2012 | 10.51 | 10.59 | 9.950 | 10.04 | 15,664,295 | -0.27(-2.62%) |
Apr 17, 2012 | 10.99 | 11.00 | 10.20 | 10.31 | 21,137,244 | -0.63(-5.80%) |
Apr 16, 2012 | 11.94 | 12.07 | 10.85 | 10.95 | 11,670,893 | -0.90(-7.64%) |
Apr 13, 2012 | 12.00 | 12.11 | 11.75 | 11.85 | 4,978,091 | -0.28(-2.31%) |
Apr 12, 2012 | 11.47 | 12.15 | 11.40 | 12.13 | 7,799,452 | +0.61(+5.30%) |
Apr 11, 2012 | 11.80 | 11.87 | 11.32 | 11.52 | 4,683,946 | +0.01(+0.09%) |
Apr 10, 2012 | 12.14 | 12.34 | 11.35 | 11.51 | 8,899,781 | -0.49(-4.08%) |
Apr 09, 2012 | 11.60 | 12.25 | 11.25 | 12.00 | 6,340,868 | +0.09(+0.76%) |
Apr 05, 2012 | 12.20 | 12.20 | 11.76 | 11.91 | 8,407,710 | -0.31(-2.54%) |
Apr 04, 2012 | 12.51 | 12.70 | 12.05 | 12.22 | 12,404,287 | -0.07(-0.57%) |
Apr 03, 2012 | 12.86 | 12.90 | 12.19 | 12.29 | 9,741,207 | -0.59(-4.58%) |
Apr 02, 2012 | 12.99 | 13.15 | 12.70 | 12.88 | 7,846,079 | -0.27(-2.05%) |
Mar 30, 2012 | 13.04 | 13.15 | 12.51 | 13.15 | 19,229,314 | +0.31(+2.41%) |
Mar 29, 2012 | 12.30 | 12.90 | 12.25 | 12.84 | 34,846,976 | +0.60(+4.90%) |
Mar 28, 2012 | 12.86 | 13.05 | 12.20 | 12.24 | 13,321,405 | -0.78(-5.99%) |
Mar 27, 2012 | 13.02 | 13.27 | 12.82 | 13.02 | 8,298,455 | -0.06(-0.46%) |
Mar 26, 2012 | 13.37 | 13.55 | 12.98 | 13.08 | 8,735,679 | -0.32(-2.39%) |
Mar 23, 2012 | 13.42 | 13.52 | 12.90 | 13.40 | 10,388,672 | -0.36(-2.58%) |
Mar 22, 2012 | 14.00 | 14.22 | 13.60 | 13.76 | 8,700,414 | +0.04(+0.26%) |
Mar 21, 2012 | 13.47 | 14.48 | 13.44 | 13.72 | 19,056,296 | +0.33(+2.46%) |
Mar 20, 2012 | 13.08 | 13.39 | 12.86 | 13.39 | 4,461,094 | +0.15(+1.13%) |
Mar 19, 2012 | 12.91 | 13.39 | 12.80 | 13.24 | 5,435,472 | +0.21(+1.61%) |
Mar 16, 2012 | 12.93 | 13.06 | 12.75 | 13.03 | 5,204,303 | -0.03(-0.23%) |
Mar 15, 2012 | 13.31 | 13.34 | 12.80 | 13.06 | 6,533,657 | -0.29(-2.17%) |
Mar 14, 2012 | 13.41 | 13.70 | 13.15 | 13.35 | 7,342,682 | -0.03(-0.19%) |
Mar 13, 2012 | 13.95 | 13.98 | 13.12 | 13.38 | 8,424,328 | -0.38(-2.80%) |
Mar 12, 2012 | 14.04 | 14.32 | 13.73 | 13.76 | 5,814,274 | -0.13(-0.94%) |
Mar 09, 2012 | 13.80 | 14.04 | 13.60 | 13.89 | 4,512,117 | +0.22(+1.61%) |
Mar 08, 2012 | 14.00 | 14.00 | 13.50 | 13.67 | 3,809,049 | -0.10(-0.73%) |
Mar 07, 2012 | 14.40 | 14.47 | 13.65 | 13.77 | 6,224,774 | -0.29(-2.03%) |
Mar 06, 2012 | 13.49 | 14.08 | 13.19 | 14.05 | 8,380,909 | +0.08(+0.61%) |
Mar 05, 2012 | 14.34 | 14.38 | 13.65 | 13.97 | 12,498,455 | -0.72(-4.90%) |
Mar 02, 2012 | 14.99 | 15.91 | 14.60 | 14.69 | 31,588,572 | +0.21(+1.45%) |