Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.69 | 12.91 | 12.67 | 12.82 | 86,033,664 | +0.12(+0.97%) |
May 30, 2012 | 12.65 | 12.79 | 12.64 | 12.69 | 80,411,184 | -0.04(-0.29%) |
May 29, 2012 | 12.71 | 12.75 | 12.64 | 12.73 | 61,091,596 | +0.09(+0.74%) |
May 25, 2012 | 12.63 | 12.70 | 12.57 | 12.64 | 59,411,900 | +0.02(+0.15%) |
May 24, 2012 | 12.52 | 12.64 | 12.51 | 12.62 | 64,206,136 | +0.10(+0.84%) |
May 23, 2012 | 12.51 | 12.62 | 12.41 | 12.51 | 68,584,544 | -0.07(-0.54%) |
May 22, 2012 | 12.59 | 12.68 | 12.54 | 12.58 | 74,722,760 | -0.03(-0.27%) |
May 21, 2012 | 12.64 | 12.73 | 12.59 | 12.61 | 65,371,888 | -0.01(-0.09%) |
May 18, 2012 | 12.53 | 12.68 | 12.53 | 12.63 | 103,651,440 | +0.14(+1.11%) |
May 17, 2012 | 12.44 | 12.57 | 12.42 | 12.49 | 62,384,280 | +0.04(+0.30%) |
May 16, 2012 | 12.55 | 12.58 | 12.44 | 12.45 | 60,099,068 | -0.06(-0.48%) |
May 15, 2012 | 12.49 | 12.60 | 12.47 | 12.51 | 74,715,496 | -0.07(-0.54%) |
May 14, 2012 | 12.54 | 12.59 | 12.40 | 12.58 | 79,999,440 | -0.02(-0.18%) |
May 11, 2012 | 12.52 | 12.72 | 12.51 | 12.60 | 111,936,208 | +0.17(+1.39%) |
May 10, 2012 | 12.40 | 12.47 | 12.36 | 12.43 | 63,690,440 | +0.12(+0.98%) |
May 09, 2012 | 12.33 | 12.39 | 12.27 | 12.31 | 57,593,512 | -0.09(-0.70%) |
May 08, 2012 | 12.31 | 12.45 | 12.30 | 12.39 | 71,074,552 | +0.01(+0.12%) |
May 07, 2012 | 12.19 | 12.41 | 12.18 | 12.38 | 68,708,112 | +0.05(+0.43%) |
May 04, 2012 | 12.39 | 12.42 | 12.31 | 12.33 | 50,956,972 | -0.09(-0.75%) |
May 03, 2012 | 12.31 | 12.43 | 12.29 | 12.42 | 65,879,132 | +0.03(+0.21%) |
May 02, 2012 | 12.39 | 12.44 | 12.32 | 12.39 | 74,465,840 | -0.01(-0.06%) |
May 01, 2012 | 12.35 | 12.50 | 12.35 | 12.40 | 75,509,328 | +0.06(+0.46%) |
Apr 30, 2012 | 12.20 | 12.36 | 12.20 | 12.34 | 71,054,792 | +0.09(+0.73%) |
Apr 27, 2012 | 12.18 | 12.28 | 12.17 | 12.25 | 59,395,808 | +0.09(+0.71%) |
Apr 26, 2012 | 11.92 | 12.20 | 11.92 | 12.17 | 92,642,864 | +0.26(+2.20%) |
Apr 25, 2012 | 11.91 | 11.99 | 11.90 | 11.91 | 75,872,344 | +0.01(+0.06%) |
Apr 24, 2012 | 11.71 | 11.97 | 11.68 | 11.90 | 138,382,208 | +0.42(+3.63%) |
Apr 23, 2012 | 11.58 | 11.59 | 11.48 | 11.48 | 72,867,808 | -0.09(-0.81%) |
Apr 20, 2012 | 11.53 | 11.66 | 11.52 | 11.57 | 58,840,184 | +0.04(+0.39%) |
Apr 19, 2012 | 11.55 | 11.58 | 11.48 | 11.53 | 44,641,492 | -0.00(-0.03%) |
Apr 18, 2012 | 11.53 | 11.57 | 11.50 | 11.53 | 34,288,556 | -0.05(-0.45%) |
Apr 17, 2012 | 11.54 | 11.61 | 11.50 | 11.59 | 57,865,952 | +0.11(+0.92%) |
Apr 16, 2012 | 11.46 | 11.52 | 11.44 | 11.48 | 39,287,408 | +0.03(+0.23%) |
Apr 13, 2012 | 11.53 | 11.57 | 11.45 | 11.46 | 66,732,936 | -0.11(-0.97%) |
Apr 12, 2012 | 11.55 | 11.58 | 11.51 | 11.57 | 52,464,664 | +0.15(+1.28%) |
Apr 11, 2012 | 11.40 | 11.44 | 11.35 | 11.42 | 57,570,232 | +0.12(+1.06%) |
Apr 10, 2012 | 11.45 | 11.48 | 11.23 | 11.30 | 92,693,104 | -0.19(-1.66%) |
Apr 09, 2012 | 11.50 | 11.57 | 11.46 | 11.49 | 51,250,812 | -0.11(-0.97%) |
Apr 05, 2012 | 11.66 | 11.69 | 11.53 | 11.61 | 57,250,424 | -0.07(-0.61%) |
Apr 04, 2012 | 11.61 | 11.71 | 11.61 | 11.68 | 71,933,376 | +0.05(+0.45%) |
Apr 03, 2012 | 11.62 | 11.69 | 11.59 | 11.62 | 59,466,204 | -0.01(-0.06%) |
Apr 02, 2012 | 11.57 | 11.68 | 11.57 | 11.63 | 58,659,052 | +0.08(+0.70%) |
Mar 30, 2012 | 11.58 | 11.61 | 11.52 | 11.55 | 58,801,768 | +0.01(+0.06%) |
Mar 29, 2012 | 11.48 | 11.54 | 11.38 | 11.54 | 77,606,904 | -0.06(-0.48%) |
Mar 28, 2012 | 11.66 | 11.68 | 11.54 | 11.60 | 84,863,528 | -0.10(-0.89%) |
Mar 27, 2012 | 11.76 | 11.82 | 11.69 | 11.70 | 75,443,960 | -0.06(-0.47%) |
Mar 26, 2012 | 11.69 | 11.77 | 11.68 | 11.76 | 204,317,088 | +0.10(+0.86%) |
Mar 23, 2012 | 11.71 | 11.73 | 11.61 | 11.66 | 210,273,072 | -0.07(-0.60%) |
Mar 22, 2012 | 11.76 | 11.78 | 11.67 | 11.73 | 216,997,824 | -0.05(-0.41%) |
Mar 21, 2012 | 11.78 | 11.82 | 11.77 | 11.78 | 57,009,700 | +0.02(+0.16%) |
Mar 20, 2012 | 11.69 | 11.77 | 11.65 | 11.76 | 49,033,468 | +0.05(+0.44%) |
Mar 19, 2012 | 11.64 | 11.74 | 11.59 | 11.71 | 53,388,600 | +0.02(+0.19%) |
Mar 16, 2012 | 11.72 | 11.73 | 11.65 | 11.68 | 77,509,568 | -0.02(-0.16%) |
Mar 15, 2012 | 11.62 | 11.71 | 11.59 | 11.70 | 54,083,820 | +0.07(+0.60%) |
Mar 14, 2012 | 11.69 | 11.76 | 11.62 | 11.63 | 66,258,448 | -0.07(-0.57%) |
Mar 13, 2012 | 11.66 | 11.70 | 11.63 | 11.70 | 64,253,944 | +0.07(+0.60%) |
Mar 12, 2012 | 11.54 | 11.66 | 11.53 | 11.63 | 55,618,672 | +0.10(+0.83%) |
Mar 09, 2012 | 11.47 | 11.53 | 11.47 | 11.53 | 51,918,168 | +0.07(+0.58%) |
Mar 08, 2012 | 11.49 | 11.52 | 11.42 | 11.47 | 50,683,784 | +0.04(+0.39%) |
Mar 07, 2012 | 11.35 | 11.45 | 11.35 | 11.42 | 44,726,712 | +0.06(+0.50%) |
Mar 06, 2012 | 11.39 | 11.45 | 11.34 | 11.36 | 68,803,352 | -0.10(-0.86%) |
Mar 05, 2012 | 11.41 | 11.51 | 11.37 | 11.46 | 106,185,472 | +0.04(+0.39%) |
Mar 02, 2012 | 11.34 | 11.47 | 11.32 | 11.42 | 63,653,688 | +0.09(+0.78%) |