Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.107 | 9.245 | 9.016 | 9.166 | 137,003,136 | +0.08(+0.87%) |
May 30, 2012 | 9.199 | 9.212 | 9.087 | 9.087 | 130,196,768 | -0.22(-2.33%) |
May 29, 2012 | 9.264 | 9.310 | 9.218 | 9.303 | 112,150,784 | +0.13(+1.43%) |
May 25, 2012 | 9.192 | 9.248 | 9.146 | 9.173 | 63,812,100 | -0.03(-0.36%) |
May 24, 2012 | 9.245 | 9.258 | 9.107 | 9.205 | 124,003,600 | +0.01(+0.07%) |
May 23, 2012 | 9.081 | 9.218 | 8.996 | 9.199 | 158,555,328 | +0.03(+0.36%) |
May 22, 2012 | 9.153 | 9.316 | 9.101 | 9.166 | 143,209,872 | +0.07(+0.79%) |
May 21, 2012 | 9.048 | 9.153 | 8.963 | 9.094 | 126,958,536 | +0.08(+0.94%) |
May 18, 2012 | 9.146 | 9.146 | 8.976 | 9.010 | 187,946,976 | -0.10(-1.14%) |
May 17, 2012 | 9.290 | 9.303 | 9.107 | 9.114 | 235,914,976 | -0.19(-2.04%) |
May 16, 2012 | 9.506 | 9.552 | 9.297 | 9.303 | 177,765,456 | -0.14(-1.46%) |
May 15, 2012 | 9.500 | 9.559 | 9.421 | 9.441 | 151,662,672 | -0.05(-0.52%) |
May 14, 2012 | 9.552 | 9.598 | 9.487 | 9.490 | 140,158,720 | -0.20(-2.06%) |
May 11, 2012 | 9.591 | 9.781 | 9.578 | 9.689 | 152,788,800 | -0.11(-1.13%) |
May 10, 2012 | 9.886 | 9.905 | 9.778 | 9.801 | 99,170,504 | +0.04(+0.40%) |
May 09, 2012 | 9.748 | 9.833 | 9.683 | 9.761 | 144,179,488 | -0.11(-1.09%) |
May 08, 2012 | 9.863 | 9.918 | 9.781 | 9.869 | 125,366,736 | -0.07(-0.66%) |
May 07, 2012 | 9.814 | 9.967 | 9.814 | 9.935 | 126,491,016 | +0.06(+0.56%) |
May 04, 2012 | 9.958 | 9.987 | 9.840 | 9.879 | 118,069,640 | -0.16(-1.56%) |
May 03, 2012 | 10.13 | 10.13 | 9.997 | 10.04 | 129,600,984 | -0.08(-0.81%) |
May 02, 2012 | 10.13 | 10.15 | 10.04 | 10.12 | 86,395,480 | -0.08(-0.80%) |
May 01, 2012 | 10.10 | 10.28 | 10.08 | 10.20 | 128,909,816 | +0.10(+1.04%) |
Apr 30, 2012 | 10.11 | 10.13 | 10.03 | 10.10 | 88,166,480 | -0.06(-0.58%) |
Apr 27, 2012 | 10.19 | 10.20 | 10.08 | 10.15 | 69,013,960 | +0.01(+0.06%) |
Apr 26, 2012 | 10.03 | 10.17 | 10.02 | 10.15 | 72,758,096 | +0.09(+0.85%) |
Apr 25, 2012 | 10.05 | 10.09 | 9.971 | 10.06 | 113,430,376 | +0.09(+0.85%) |
Apr 24, 2012 | 9.873 | 9.977 | 9.873 | 9.977 | 94,248,520 | +0.11(+1.13%) |
Apr 23, 2012 | 9.778 | 9.872 | 9.761 | 9.866 | 113,114,456 | -0.07(-0.69%) |
Apr 20, 2012 | 10.04 | 10.04 | 9.931 | 9.935 | 85,538,776 | -0.05(-0.52%) |
Apr 19, 2012 | 10.10 | 10.10 | 9.918 | 9.987 | 163,005,120 | -0.05(-0.49%) |
Apr 18, 2012 | 10.04 | 10.12 | 10.02 | 10.04 | 81,203,896 | -0.07(-0.65%) |
Apr 17, 2012 | 10.06 | 10.14 | 10.01 | 10.10 | 101,571,720 | +0.13(+1.31%) |
Apr 16, 2012 | 9.990 | 10.04 | 9.886 | 9.971 | 171,520,288 | +0.07(+0.73%) |
Apr 13, 2012 | 10.11 | 10.11 | 9.879 | 9.899 | 141,613,600 | -0.24(-2.32%) |
Apr 12, 2012 | 9.977 | 10.15 | 9.948 | 10.13 | 133,662,464 | +0.19(+1.87%) |
Apr 11, 2012 | 9.931 | 9.987 | 9.905 | 9.948 | 113,471,432 | +0.15(+1.57%) |
Apr 10, 2012 | 9.997 | 10.04 | 9.781 | 9.794 | 180,698,816 | -0.22(-2.16%) |
Apr 09, 2012 | 9.971 | 10.06 | 9.945 | 10.01 | 135,543,520 | -0.15(-1.51%) |
Apr 05, 2012 | 10.14 | 10.23 | 10.12 | 10.16 | 88,965,368 | -0.03(-0.29%) |
Apr 04, 2012 | 10.24 | 10.27 | 10.15 | 10.19 | 129,379,344 | -0.16(-1.58%) |
Apr 03, 2012 | 10.39 | 10.41 | 10.27 | 10.36 | 160,248,576 | -0.06(-0.57%) |
Apr 02, 2012 | 10.29 | 10.46 | 10.27 | 10.42 | 136,829,296 | +0.08(+0.79%) |
Mar 30, 2012 | 10.34 | 10.35 | 10.24 | 10.33 | 91,497,400 | +0.06(+0.54%) |
Mar 29, 2012 | 10.30 | 10.33 | 10.19 | 10.28 | 157,160,832 | -0.10(-1.01%) |
Mar 28, 2012 | 10.36 | 10.41 | 10.27 | 10.38 | 161,054,496 | +0.03(+0.32%) |
Mar 27, 2012 | 10.44 | 10.47 | 10.34 | 10.35 | 129,824,312 | -0.10(-0.94%) |
Mar 26, 2012 | 10.39 | 10.45 | 10.35 | 10.45 | 115,139,240 | +0.16(+1.53%) |
Mar 23, 2012 | 10.20 | 10.30 | 10.12 | 10.29 | 108,935,040 | +0.09(+0.87%) |
Mar 22, 2012 | 10.25 | 10.28 | 10.16 | 10.20 | 161,984,064 | -0.14(-1.33%) |
Mar 21, 2012 | 10.43 | 10.44 | 10.32 | 10.34 | 115,899,984 | -0.05(-0.44%) |
Mar 20, 2012 | 10.27 | 10.42 | 10.25 | 10.39 | 135,125,120 | +0.05(+0.47%) |
Mar 19, 2012 | 10.28 | 10.45 | 10.25 | 10.34 | 172,641,968 | +0.05(+0.51%) |
Mar 16, 2012 | 10.29 | 10.31 | 10.23 | 10.28 | 126,877,144 | +0.03(+0.32%) |
Mar 15, 2012 | 10.11 | 10.27 | 10.03 | 10.25 | 202,736,160 | +0.18(+1.75%) |
Mar 14, 2012 | 10.08 | 10.11 | 9.971 | 10.08 | 199,849,152 | +0.01(+0.13%) |
Mar 13, 2012 | 9.769 | 10.08 | 9.756 | 10.06 | 282,049,888 | +0.37(+3.84%) |
Mar 12, 2012 | 9.717 | 9.723 | 9.619 | 9.690 | 86,242,720 | -0.03(-0.27%) |
Mar 09, 2012 | 9.671 | 9.769 | 9.651 | 9.717 | 113,514,936 | +0.08(+0.81%) |
Mar 08, 2012 | 9.612 | 9.658 | 9.560 | 9.638 | 104,900,656 | +0.09(+0.96%) |
Mar 07, 2012 | 9.469 | 9.560 | 9.446 | 9.547 | 96,165,832 | +0.12(+1.28%) |
Mar 06, 2012 | 9.514 | 9.540 | 9.397 | 9.426 | 143,628,944 | -0.24(-2.46%) |
Mar 05, 2012 | 9.677 | 9.677 | 9.612 | 9.664 | 79,100,624 | -0.04(-0.37%) |
Mar 02, 2012 | 9.736 | 9.762 | 9.690 | 9.700 | 73,256,544 | -0.04(-0.37%) |