Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.880 | 2.890 | 2.800 | 2.800 | 11,341,510 | -0.09(-3.11%) |
Aug 30, 2012 | 2.940 | 2.960 | 2.880 | 2.890 | 7,664,684 | -0.07(-2.30%) |
Aug 29, 2012 | 3.050 | 3.060 | 2.950 | 2.958 | 13,309,673 | -0.10(-3.33%) |
Aug 27, 2012 | 3.240 | 3.260 | 3.020 | 3.060 | 16,848,528 | -0.21(-6.42%) |
Aug 24, 2012 | 3.230 | 3.280 | 3.160 | 3.270 | 9,486,660 | +0.02(+0.62%) |
Aug 23, 2012 | 3.270 | 3.400 | 3.190 | 3.250 | 20,023,088 | -0.01(-0.31%) |
Aug 22, 2012 | 3.120 | 3.280 | 3.050 | 3.260 | 39,524,316 | +0.29(+9.76%) |
Aug 21, 2012 | 2.980 | 3.030 | 2.970 | 2.970 | 6,929,746 | -0.02(-0.67%) |
Aug 20, 2012 | 2.980 | 3.070 | 2.960 | 2.990 | 12,177,372 | -0.01(-0.33%) |
Aug 17, 2012 | 3.000 | 3.040 | 2.960 | 3.000 | 10,828,384 | +0.00(+0.00%) |
Aug 16, 2012 | 3.030 | 3.050 | 2.910 | 3.000 | 28,681,388 | -0.06(-1.96%) |
Aug 15, 2012 | 3.020 | 3.110 | 2.990 | 3.060 | 11,077,796 | +0.04(+1.32%) |
Aug 14, 2012 | 2.930 | 3.040 | 2.900 | 3.020 | 13,439,010 | +0.09(+3.07%) |
Aug 13, 2012 | 2.970 | 3.040 | 2.920 | 2.930 | 6,808,553 | -0.02(-0.68%) |
Aug 10, 2012 | 2.990 | 3.070 | 2.900 | 2.950 | 8,397,218 | -0.06(-1.99%) |
Aug 09, 2012 | 2.890 | 3.120 | 2.790 | 3.010 | 16,922,264 | +0.06(+2.10%) |
Aug 08, 2012 | 3.010 | 3.050 | 2.900 | 2.948 | 12,363,374 | -0.06(-2.06%) |
Aug 07, 2012 | 2.980 | 3.120 | 2.980 | 3.010 | 19,002,300 | +0.07(+2.38%) |
Aug 06, 2012 | 2.720 | 3.050 | 2.700 | 2.940 | 29,605,740 | +0.22(+8.09%) |
Aug 03, 2012 | 2.740 | 2.860 | 2.660 | 2.720 | 25,201,700 | +0.02(+0.74%) |
Aug 02, 2012 | 2.800 | 2.880 | 2.680 | 2.700 | 18,687,958 | -0.11(-3.91%) |
Aug 01, 2012 | 2.920 | 2.940 | 2.750 | 2.810 | 21,235,892 | -0.14(-4.75%) |
Jul 31, 2012 | 2.940 | 3.010 | 2.850 | 2.950 | 21,314,328 | -0.06(-1.99%) |
Jul 30, 2012 | 3.100 | 3.150 | 2.970 | 3.010 | 28,493,048 | -0.08(-2.43%) |
Jul 27, 2012 | 3.080 | 3.180 | 3.050 | 3.085 | 25,357,040 | -0.09(-2.83%) |
Jul 26, 2012 | 3.060 | 3.220 | 2.970 | 3.175 | 99,696,336 | -1.91(-37.50%) |
Jul 25, 2012 | 4.960 | 5.190 | 4.880 | 5.080 | 50,098,700 | +0.17(+3.36%) |
Jul 24, 2012 | 5.060 | 5.250 | 4.880 | 4.915 | 25,026,272 | -0.17(-3.44%) |
Jul 23, 2012 | 4.830 | 5.170 | 4.720 | 5.090 | 28,749,202 | +0.29(+6.04%) |
Jul 20, 2012 | 4.560 | 4.890 | 4.470 | 4.800 | 20,854,676 | +0.25(+5.38%) |
Jul 19, 2012 | 4.620 | 4.660 | 4.550 | 4.555 | 9,857,584 | -0.06(-1.19%) |
Jul 18, 2012 | 4.710 | 4.930 | 4.540 | 4.610 | 17,606,004 | +0.03(+0.66%) |
Jul 17, 2012 | 4.853 | 4.853 | 4.450 | 4.580 | 27,623,848 | -0.25(-5.18%) |
Jul 16, 2012 | 4.890 | 4.950 | 4.800 | 4.830 | 7,136,997 | -0.07(-1.43%) |
Jul 13, 2012 | 5.000 | 5.090 | 4.870 | 4.900 | 9,902,231 | -0.12(-2.39%) |
Jul 12, 2012 | 4.890 | 5.050 | 4.780 | 5.020 | 14,845,082 | +0.07(+1.41%) |
Jul 11, 2012 | 5.050 | 5.170 | 4.900 | 4.950 | 15,559,886 | -0.06(-1.20%) |
Jul 10, 2012 | 5.270 | 5.300 | 4.960 | 5.010 | 19,486,656 | -0.23(-4.39%) |
Jul 09, 2012 | 5.310 | 5.360 | 5.200 | 5.240 | 9,245,539 | -0.12(-2.24%) |
Jul 06, 2012 | 5.330 | 5.390 | 5.140 | 5.360 | 14,331,793 | -0.08(-1.47%) |
Jul 05, 2012 | 5.400 | 5.480 | 5.280 | 5.440 | 10,718,904 | +0.04(+0.74%) |
Jul 03, 2012 | 5.610 | 5.610 | 5.320 | 5.400 | 9,615,429 | -0.17(-2.96%) |
Jul 02, 2012 | 5.450 | 5.590 | 5.420 | 5.565 | 10,701,920 | +0.12(+2.30%) |
Jun 29, 2012 | 5.560 | 5.580 | 5.380 | 5.440 | 12,652,446 | +0.06(+1.12%) |
Jun 28, 2012 | 5.610 | 5.690 | 5.260 | 5.380 | 17,012,900 | -0.25(-4.44%) |
Jun 27, 2012 | 5.800 | 5.880 | 5.350 | 5.630 | 36,341,096 | -0.13(-2.34%) |
Jun 26, 2012 | 6.200 | 6.350 | 5.610 | 5.765 | 59,779,800 | -0.30(-4.95%) |
Jun 25, 2012 | 6.000 | 6.160 | 5.860 | 6.065 | 24,648,668 | +0.07(+1.17%) |
Jun 22, 2012 | 5.880 | 6.040 | 5.820 | 5.995 | 21,761,920 | +0.28(+4.81%) |
Jun 21, 2012 | 5.950 | 6.110 | 5.640 | 5.720 | 16,509,944 | -0.17(-2.89%) |
Jun 20, 2012 | 6.050 | 6.080 | 5.810 | 5.890 | 16,916,204 | -0.08(-1.34%) |
Jun 19, 2012 | 5.800 | 6.090 | 5.770 | 5.970 | 26,982,394 | +0.19(+3.29%) |
Jun 18, 2012 | 5.620 | 6.010 | 5.550 | 5.780 | 44,279,880 | +0.22(+3.96%) |
Jun 15, 2012 | 5.100 | 5.600 | 5.050 | 5.560 | 35,735,332 | +0.53(+10.65%) |
Jun 14, 2012 | 5.110 | 5.250 | 5.010 | 5.025 | 20,012,120 | -0.02(-0.40%) |
Jun 13, 2012 | 5.070 | 5.240 | 4.960 | 5.045 | 21,409,294 | +0.06(+1.31%) |
Jun 12, 2012 | 5.540 | 5.540 | 4.780 | 4.980 | 57,535,300 | -0.57(-10.27%) |
Jun 11, 2012 | 6.100 | 6.110 | 5.520 | 5.550 | 21,538,332 | -0.50(-8.26%) |
Jun 08, 2012 | 6.060 | 6.190 | 5.950 | 6.050 | 26,055,462 | +0.02(+0.33%) |
Jun 07, 2012 | 6.200 | 6.360 | 5.960 | 6.030 | 26,271,462 | -0.13(-2.19%) |
Jun 06, 2012 | 5.850 | 6.180 | 5.750 | 6.165 | 31,644,786 | +0.43(+7.59%) |
Jun 05, 2012 | 5.640 | 5.820 | 5.510 | 5.730 | 22,529,688 | +0.02(+0.35%) |
Jun 04, 2012 | 5.980 | 6.050 | 5.650 | 5.710 | 21,051,908 | -0.30(-4.99%) |
Jun 01, 2012 | 6.060 | 6.160 | 5.960 | 6.010 | 19,264,002 | -0.25(-3.99%) |
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%) |
Mar 01, 2012 | 13.41 | 14.62 | 13.30 | 14.48 | 12,216,921 | +1.31(+9.95%) |
Feb 29, 2012 | 13.15 | 13.61 | 13.15 | 13.17 | 7,573,782 | -0.13(-0.98%) |
Feb 28, 2012 | 13.29 | 13.49 | 13.10 | 13.30 | 4,333,656 | +0.06(+0.45%) |
Feb 27, 2012 | 12.89 | 13.26 | 12.70 | 13.24 | 4,822,031 | +0.31(+2.40%) |
Feb 24, 2012 | 12.94 | 13.06 | 12.77 | 12.93 | 3,696,666 | +0.12(+0.94%) |
Feb 23, 2012 | 12.80 | 13.00 | 12.68 | 12.81 | 3,894,916 | +0.15(+1.18%) |
Feb 22, 2012 | 13.00 | 13.07 | 12.55 | 12.66 | 4,743,968 | -0.37(-2.84%) |
Feb 21, 2012 | 13.05 | 13.39 | 12.75 | 13.03 | 9,999,297 | +0.10(+0.77%) |
Feb 17, 2012 | 12.39 | 12.99 | 12.29 | 12.93 | 9,989,035 | +0.88(+7.26%) |
Feb 16, 2012 | 11.90 | 12.42 | 11.71 | 12.05 | 9,918,038 | +0.25(+2.15%) |
Feb 15, 2012 | 12.95 | 13.24 | 11.72 | 11.80 | 40,933,264 | -2.55(-17.77%) |
Feb 14, 2012 | 13.75 | 14.55 | 13.46 | 14.35 | 33,557,128 | +0.93(+6.95%) |
Feb 13, 2012 | 13.70 | 13.75 | 13.11 | 13.42 | 11,631,928 | +0.09(+0.67%) |
Feb 10, 2012 | 13.06 | 13.48 | 13.00 | 13.33 | 7,676,556 | +0.08(+0.60%) |
Feb 09, 2012 | 13.83 | 13.90 | 12.95 | 13.25 | 14,942,623 | -0.44(-3.21%) |
Feb 08, 2012 | 13.06 | 13.77 | 12.90 | 13.69 | 15,413,475 | +0.38(+2.85%) |
Feb 07, 2012 | 12.92 | 13.40 | 12.50 | 13.31 | 16,620,456 | +0.54(+4.23%) |
Feb 06, 2012 | 13.56 | 14.00 | 12.49 | 12.77 | 29,627,608 | -0.62(-4.63%) |
Feb 03, 2012 | 12.97 | 14.44 | 12.75 | 13.39 | 55,723,600 | +1.01(+8.11%) |
Feb 02, 2012 | 11.05 | 12.91 | 10.84 | 12.38 | 59,038,460 | +1.79(+16.84%) |
Feb 01, 2012 | 10.63 | 10.65 | 10.39 | 10.60 | 6,267,250 | +0.11(+1.05%) |
Jan 31, 2012 | 10.54 | 10.64 | 10.10 | 10.49 | 6,949,196 | +0.10(+0.96%) |
Jan 30, 2012 | 10.02 | 10.51 | 10.02 | 10.39 | 12,106,573 | +0.34(+3.38%) |
Jan 27, 2012 | 9.450 | 10.25 | 9.400 | 10.05 | 14,886,678 | +0.53(+5.57%) |
Jan 26, 2012 | 9.730 | 9.730 | 9.200 | 9.520 | 5,480,594 | -0.01(-0.10%) |
Jan 25, 2012 | 9.960 | 10.00 | 9.480 | 9.530 | 7,967,952 | -0.18(-1.85%) |
Jan 24, 2012 | 9.030 | 9.900 | 9.010 | 9.710 | 11,582,914 | +0.59(+6.47%) |
Jan 23, 2012 | 9.150 | 9.190 | 8.750 | 9.120 | 4,710,648 | +0.03(+0.33%) |
Jan 20, 2012 | 8.700 | 9.190 | 8.550 | 9.090 | 6,341,318 | +0.56(+6.57%) |
Jan 19, 2012 | 8.750 | 8.750 | 8.500 | 8.530 | 3,957,171 | -0.12(-1.39%) |
Jan 18, 2012 | 9.200 | 9.200 | 8.520 | 8.650 | 6,548,076 | -0.57(-6.18%) |
Jan 17, 2012 | 9.100 | 9.400 | 8.930 | 9.220 | 4,855,016 | +0.35(+3.95%) |
Jan 13, 2012 | 8.430 | 8.990 | 8.350 | 8.870 | 5,033,500 | +0.42(+4.97%) |
Jan 12, 2012 | 8.330 | 8.460 | 8.235 | 8.450 | 2,936,652 | +0.12(+1.44%) |
Jan 11, 2012 | 8.550 | 8.570 | 8.210 | 8.330 | 3,101,806 | -0.20(-2.34%) |
Jan 10, 2012 | 8.110 | 8.590 | 8.060 | 8.530 | 4,884,394 | +0.53(+6.62%) |
Jan 09, 2012 | 8.530 | 8.610 | 7.970 | 8.000 | 9,778,961 | -0.81(-9.19%) |
Jan 06, 2012 | 8.930 | 8.990 | 8.450 | 8.810 | 8,445,530 | -0.10(-1.12%) |
Jan 05, 2012 | 9.100 | 9.150 | 8.820 | 8.910 | 9,716,087 | -0.28(-3.05%) |
Jan 04, 2012 | 9.490 | 9.490 | 9.120 | 9.190 | 4,299,343 | -0.22(-2.34%) |
Dec 30, 2011 | 9.230 | 9.425 | 9.190 | 9.410 | 5,522,416 | +0.04(+0.43%) |
Dec 29, 2011 | 9.430 | 9.570 | 9.320 | 9.370 | 2,512,040 | -0.13(-1.37%) |
Dec 28, 2011 | 9.820 | 9.820 | 9.390 | 9.500 | 2,269,984 | -0.25(-2.56%) |
Dec 27, 2011 | 9.340 | 9.820 | 9.320 | 9.750 | 3,238,497 | +0.36(+3.83%) |
Dec 23, 2011 | 9.430 | 9.470 | 9.270 | 9.390 | 2,655,232 | -0.08(-0.84%) |
Dec 21, 2011 | 9.240 | 9.570 | 9.150 | 9.470 | 5,069,323 | +0.23(+2.49%) |
Dec 20, 2011 | 9.150 | 9.380 | 9.080 | 9.240 | 8,357,397 | +0.19(+2.10%) |
Dec 19, 2011 | 9.500 | 9.600 | 8.750 | 9.050 | 18,393,936 | -0.45(-4.74%) |