Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.45 | 10.66 | 10.33 | 10.62 | 99,107,912 | +0.18(+1.76%) |
May 30, 2012 | 10.58 | 10.62 | 10.36 | 10.44 | 81,755,424 | -0.28(-2.57%) |
May 29, 2012 | 10.69 | 10.80 | 10.59 | 10.71 | 53,994,432 | +0.09(+0.87%) |
May 25, 2012 | 10.72 | 10.77 | 10.59 | 10.62 | 43,529,400 | -0.12(-1.09%) |
May 24, 2012 | 10.82 | 10.86 | 10.61 | 10.74 | 62,969,648 | -0.10(-0.94%) |
May 23, 2012 | 10.71 | 10.85 | 10.53 | 10.84 | 85,013,200 | +0.10(+0.91%) |
May 22, 2012 | 10.89 | 10.92 | 10.67 | 10.74 | 74,836,448 | -0.14(-1.27%) |
May 21, 2012 | 10.68 | 10.97 | 10.62 | 10.88 | 71,762,776 | +0.21(+1.99%) |
May 18, 2012 | 10.94 | 10.96 | 10.62 | 10.67 | 104,916,576 | -0.22(-2.07%) |
May 17, 2012 | 11.23 | 11.27 | 10.88 | 10.89 | 90,303,832 | -0.28(-2.54%) |
May 16, 2012 | 11.22 | 11.37 | 11.10 | 11.18 | 105,478,576 | -0.02(-0.15%) |
May 15, 2012 | 11.30 | 11.50 | 11.12 | 11.19 | 114,538,872 | +0.07(+0.66%) |
May 14, 2012 | 11.25 | 11.34 | 11.10 | 11.12 | 62,077,516 | -0.24(-2.09%) |
May 11, 2012 | 11.27 | 11.51 | 11.26 | 11.36 | 84,108,136 | +0.05(+0.44%) |
May 10, 2012 | 11.17 | 11.43 | 11.07 | 11.31 | 93,144,456 | +0.19(+1.66%) |
May 09, 2012 | 11.00 | 11.26 | 10.98 | 11.12 | 74,414,000 | -0.05(-0.41%) |
May 08, 2012 | 11.13 | 11.24 | 10.88 | 11.17 | 90,659,672 | -0.06(-0.56%) |
May 07, 2012 | 11.09 | 11.32 | 11.09 | 11.23 | 66,420,864 | +0.06(+0.52%) |
May 04, 2012 | 11.36 | 11.46 | 11.16 | 11.17 | 91,973,632 | -0.27(-2.38%) |
May 03, 2012 | 11.46 | 11.60 | 11.37 | 11.45 | 81,297,984 | -0.04(-0.35%) |
May 02, 2012 | 11.36 | 11.54 | 11.34 | 11.49 | 92,082,208 | +0.01(+0.09%) |
May 01, 2012 | 11.44 | 11.62 | 11.39 | 11.47 | 135,404,928 | -0.09(-0.80%) |
Apr 30, 2012 | 11.17 | 11.66 | 11.13 | 11.57 | 195,594,576 | +0.25(+2.23%) |
Apr 27, 2012 | 11.22 | 11.41 | 10.99 | 11.32 | 443,286,528 | +1.54(+15.75%) |
Apr 26, 2012 | 9.656 | 9.795 | 9.628 | 9.777 | 201,117,664 | +0.08(+0.81%) |
Apr 25, 2012 | 9.561 | 9.717 | 9.558 | 9.698 | 79,285,904 | +0.20(+2.15%) |
Apr 24, 2012 | 9.412 | 9.513 | 9.304 | 9.494 | 67,674,528 | +0.10(+1.11%) |
Apr 23, 2012 | 9.427 | 9.427 | 9.254 | 9.390 | 69,782,832 | -0.09(-0.92%) |
Apr 20, 2012 | 9.594 | 9.651 | 9.468 | 9.477 | 65,027,456 | -0.06(-0.59%) |
Apr 19, 2012 | 9.624 | 9.705 | 9.465 | 9.533 | 80,235,976 | +0.00(+0.02%) |
Apr 18, 2012 | 9.419 | 9.650 | 9.415 | 9.531 | 80,225,112 | +0.13(+1.42%) |
Apr 17, 2012 | 9.339 | 9.480 | 9.322 | 9.397 | 56,716,760 | +0.14(+1.56%) |
Apr 16, 2012 | 9.428 | 9.451 | 9.161 | 9.253 | 81,075,624 | -0.15(-1.57%) |
Apr 13, 2012 | 9.473 | 9.475 | 9.291 | 9.401 | 68,805,480 | -0.11(-1.17%) |
Apr 12, 2012 | 9.381 | 9.590 | 9.263 | 9.512 | 80,737,912 | +0.14(+1.45%) |
Apr 11, 2012 | 9.459 | 9.576 | 9.318 | 9.376 | 86,958,168 | +0.05(+0.53%) |
Apr 10, 2012 | 9.615 | 9.653 | 9.307 | 9.327 | 89,307,840 | -0.24(-2.55%) |
Apr 09, 2012 | 9.578 | 9.687 | 9.503 | 9.571 | 62,863,680 | -0.13(-1.30%) |
Apr 05, 2012 | 9.655 | 9.779 | 9.655 | 9.697 | 64,379,916 | +0.02(+0.21%) |
Apr 04, 2012 | 9.824 | 9.861 | 9.595 | 9.677 | 109,390,296 | -0.28(-2.84%) |
Apr 03, 2012 | 9.889 | 10.10 | 9.852 | 9.960 | 100,252,592 | +0.08(+0.81%) |
Apr 02, 2012 | 9.878 | 9.972 | 9.827 | 9.879 | 128,898,696 | -0.22(-2.20%) |
Mar 30, 2012 | 10.23 | 10.32 | 10.07 | 10.10 | 89,028,784 | -0.10(-1.03%) |
Mar 29, 2012 | 10.04 | 10.24 | 10.01 | 10.21 | 114,479,072 | +0.17(+1.72%) |
Mar 28, 2012 | 10.28 | 10.33 | 9.992 | 10.03 | 125,189,736 | -0.21(-2.08%) |
Mar 27, 2012 | 10.16 | 10.47 | 10.12 | 10.25 | 192,205,856 | +0.13(+1.27%) |
Mar 26, 2012 | 9.801 | 10.12 | 9.752 | 10.12 | 152,605,472 | +0.39(+4.01%) |
Mar 23, 2012 | 9.578 | 9.787 | 9.568 | 9.729 | 119,963,320 | +0.13(+1.37%) |
Mar 22, 2012 | 9.505 | 9.680 | 9.491 | 9.597 | 74,963,448 | +0.03(+0.35%) |
Mar 21, 2012 | 9.602 | 9.691 | 9.541 | 9.564 | 84,485,904 | -0.03(-0.31%) |
Mar 20, 2012 | 9.222 | 9.698 | 9.123 | 9.594 | 183,737,024 | +0.34(+3.67%) |
Mar 19, 2012 | 9.151 | 9.312 | 9.129 | 9.254 | 78,250,120 | +0.02(+0.25%) |
Mar 16, 2012 | 9.143 | 9.262 | 9.096 | 9.231 | 98,928,568 | +0.03(+0.34%) |
Mar 15, 2012 | 9.080 | 9.200 | 8.994 | 9.200 | 83,377,968 | +0.11(+1.19%) |
Mar 14, 2012 | 9.161 | 9.194 | 9.036 | 9.092 | 74,166,680 | -0.12(-1.26%) |
Mar 13, 2012 | 9.174 | 9.222 | 9.017 | 9.208 | 88,359,272 | +0.06(+0.65%) |
Mar 12, 2012 | 9.185 | 9.248 | 9.089 | 9.148 | 51,872,232 | -0.05(-0.50%) |
Mar 09, 2012 | 9.318 | 9.338 | 9.150 | 9.194 | 90,423,256 | -0.17(-1.77%) |
Mar 08, 2012 | 9.187 | 9.397 | 9.168 | 9.360 | 84,627,240 | +0.19(+2.11%) |
Mar 07, 2012 | 9.111 | 9.253 | 9.099 | 9.167 | 99,259,528 | +0.13(+1.48%) |
Mar 06, 2012 | 8.913 | 9.153 | 8.881 | 9.033 | 112,393,176 | +0.04(+0.46%) |
Mar 05, 2012 | 8.929 | 9.070 | 8.888 | 8.992 | 93,848,528 | +0.05(+0.54%) |
Mar 02, 2012 | 8.953 | 9.071 | 8.925 | 8.944 | 73,332,216 | -0.04(-0.41%) |