Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.49 | 12.71 | 12.48 | 12.62 | 87,347,544 | +0.12(+0.98%) |
May 30, 2012 | 12.46 | 12.60 | 12.45 | 12.50 | 81,639,200 | -0.04(-0.30%) |
May 29, 2012 | 12.52 | 12.55 | 12.45 | 12.54 | 62,024,568 | +0.09(+0.74%) |
May 25, 2012 | 12.44 | 12.51 | 12.38 | 12.45 | 60,319,220 | +0.02(+0.15%) |
May 24, 2012 | 12.33 | 12.45 | 12.32 | 12.43 | 65,186,672 | +0.10(+0.84%) |
May 23, 2012 | 12.32 | 12.43 | 12.22 | 12.32 | 69,631,944 | -0.07(-0.54%) |
May 22, 2012 | 12.40 | 12.49 | 12.35 | 12.39 | 75,863,904 | -0.03(-0.27%) |
May 21, 2012 | 12.45 | 12.54 | 12.40 | 12.42 | 66,370,228 | -0.01(-0.09%) |
May 18, 2012 | 12.34 | 12.49 | 12.34 | 12.44 | 105,234,368 | +0.14(+1.11%) |
May 17, 2012 | 12.25 | 12.38 | 12.23 | 12.30 | 63,336,992 | +0.04(+0.30%) |
May 16, 2012 | 12.37 | 12.39 | 12.25 | 12.26 | 61,016,884 | -0.06(-0.48%) |
May 15, 2012 | 12.31 | 12.41 | 12.28 | 12.32 | 75,856,528 | -0.07(-0.54%) |
May 14, 2012 | 12.35 | 12.40 | 12.21 | 12.39 | 81,221,168 | -0.02(-0.18%) |
May 11, 2012 | 12.33 | 12.53 | 12.32 | 12.41 | 113,645,664 | +0.17(+1.39%) |
May 10, 2012 | 12.22 | 12.28 | 12.17 | 12.24 | 64,663,100 | +0.12(+0.98%) |
May 09, 2012 | 12.14 | 12.20 | 12.08 | 12.12 | 58,473,060 | -0.09(-0.70%) |
May 08, 2012 | 12.12 | 12.27 | 12.12 | 12.21 | 72,159,984 | +0.01(+0.12%) |
May 07, 2012 | 12.00 | 12.22 | 12.00 | 12.19 | 69,757,400 | +0.05(+0.43%) |
May 04, 2012 | 12.21 | 12.23 | 12.12 | 12.14 | 51,735,172 | -0.09(-0.75%) |
May 03, 2012 | 12.12 | 12.25 | 12.10 | 12.23 | 66,885,216 | +0.03(+0.21%) |
May 02, 2012 | 12.21 | 12.25 | 12.14 | 12.21 | 75,603,056 | -0.01(-0.06%) |
May 01, 2012 | 12.17 | 12.31 | 12.17 | 12.21 | 76,662,480 | +0.06(+0.46%) |
Apr 30, 2012 | 12.02 | 12.17 | 12.01 | 12.16 | 72,139,920 | +0.09(+0.73%) |
Apr 27, 2012 | 12.00 | 12.10 | 11.99 | 12.07 | 60,302,884 | +0.08(+0.71%) |
Apr 26, 2012 | 11.74 | 12.02 | 11.74 | 11.98 | 94,057,672 | +0.26(+2.21%) |
Apr 25, 2012 | 11.73 | 11.81 | 11.72 | 11.73 | 77,031,048 | +0.01(+0.06%) |
Apr 24, 2012 | 11.53 | 11.79 | 11.50 | 11.72 | 140,495,536 | +0.41(+3.63%) |
Apr 23, 2012 | 11.40 | 11.42 | 11.31 | 11.31 | 73,980,624 | -0.09(-0.81%) |
Apr 20, 2012 | 11.36 | 11.49 | 11.34 | 11.40 | 59,738,776 | +0.04(+0.39%) |
Apr 19, 2012 | 11.38 | 11.41 | 11.30 | 11.36 | 45,323,244 | -0.00(-0.03%) |
Apr 18, 2012 | 11.36 | 11.40 | 11.33 | 11.36 | 34,812,204 | -0.05(-0.45%) |
Apr 17, 2012 | 11.37 | 11.43 | 11.33 | 11.41 | 58,749,664 | +0.10(+0.92%) |
Apr 16, 2012 | 11.29 | 11.35 | 11.27 | 11.31 | 39,887,392 | +0.03(+0.23%) |
Apr 13, 2012 | 11.36 | 11.40 | 11.28 | 11.28 | 67,752,064 | -0.11(-0.97%) |
Apr 12, 2012 | 11.38 | 11.41 | 11.33 | 11.39 | 53,265,888 | +0.14(+1.28%) |
Apr 11, 2012 | 11.23 | 11.27 | 11.18 | 11.25 | 58,449,428 | +0.12(+1.06%) |
Apr 10, 2012 | 11.28 | 11.31 | 11.06 | 11.13 | 94,108,680 | -0.19(-1.66%) |
Apr 09, 2012 | 11.33 | 11.40 | 11.29 | 11.32 | 52,033,500 | -0.11(-0.97%) |
Apr 05, 2012 | 11.49 | 11.51 | 11.36 | 11.43 | 58,124,736 | -0.07(-0.61%) |
Apr 04, 2012 | 11.43 | 11.53 | 11.43 | 11.50 | 73,031,936 | +0.05(+0.45%) |
Apr 03, 2012 | 11.45 | 11.51 | 11.41 | 11.45 | 60,374,364 | -0.01(-0.06%) |
Apr 02, 2012 | 11.39 | 11.51 | 11.39 | 11.46 | 59,554,888 | +0.08(+0.70%) |
Mar 30, 2012 | 11.41 | 11.43 | 11.35 | 11.38 | 59,699,784 | +0.01(+0.06%) |
Mar 29, 2012 | 11.31 | 11.37 | 11.21 | 11.37 | 78,792,112 | -0.05(-0.48%) |
Mar 28, 2012 | 11.49 | 11.50 | 11.37 | 11.42 | 86,159,552 | -0.10(-0.88%) |
Mar 27, 2012 | 11.58 | 11.64 | 11.51 | 11.53 | 76,596,136 | -0.05(-0.47%) |
Mar 26, 2012 | 11.52 | 11.60 | 11.51 | 11.58 | 207,437,392 | +0.10(+0.86%) |
Mar 23, 2012 | 11.53 | 11.56 | 11.43 | 11.48 | 213,484,352 | -0.07(-0.60%) |
Mar 22, 2012 | 11.58 | 11.61 | 11.50 | 11.55 | 220,311,792 | -0.05(-0.41%) |
Mar 21, 2012 | 11.60 | 11.65 | 11.60 | 11.60 | 57,880,344 | +0.02(+0.16%) |
Mar 20, 2012 | 11.51 | 11.60 | 11.48 | 11.58 | 49,782,304 | +0.05(+0.44%) |
Mar 19, 2012 | 11.46 | 11.56 | 11.42 | 11.53 | 54,203,944 | +0.02(+0.19%) |
Mar 16, 2012 | 11.55 | 11.55 | 11.48 | 11.51 | 78,693,280 | -0.02(-0.16%) |
Mar 15, 2012 | 11.44 | 11.53 | 11.42 | 11.53 | 54,909,780 | +0.07(+0.60%) |
Mar 14, 2012 | 11.51 | 11.58 | 11.45 | 11.46 | 67,270,336 | -0.07(-0.57%) |
Mar 13, 2012 | 11.48 | 11.53 | 11.45 | 11.52 | 65,235,220 | +0.07(+0.60%) |
Mar 12, 2012 | 11.37 | 11.48 | 11.36 | 11.45 | 56,468,076 | +0.09(+0.83%) |
Mar 09, 2012 | 11.29 | 11.36 | 11.29 | 11.36 | 52,711,060 | +0.07(+0.58%) |
Mar 08, 2012 | 11.32 | 11.35 | 11.25 | 11.29 | 51,457,824 | +0.04(+0.39%) |
Mar 07, 2012 | 11.18 | 11.28 | 11.18 | 11.25 | 45,409,772 | +0.06(+0.50%) |
Mar 06, 2012 | 11.22 | 11.28 | 11.17 | 11.19 | 69,854,104 | -0.10(-0.86%) |
Mar 05, 2012 | 11.24 | 11.33 | 11.20 | 11.29 | 107,807,128 | +0.04(+0.39%) |
Mar 02, 2012 | 11.17 | 11.29 | 11.15 | 11.25 | 64,625,800 | +0.09(+0.78%) |