Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.01 | 10.28 | 9.840 | 10.19 | 38,067,168 | +0.21(+2.06%) |
May 30, 2012 | 10.15 | 10.19 | 9.970 | 9.985 | 32,530,174 | -0.42(-4.03%) |
May 29, 2012 | 10.24 | 10.42 | 10.12 | 10.40 | 24,362,812 | +0.30(+2.94%) |
May 25, 2012 | 10.08 | 10.23 | 10.05 | 10.11 | 21,809,408 | -0.05(-0.45%) |
May 24, 2012 | 10.27 | 10.28 | 10.01 | 10.15 | 34,362,604 | -0.05(-0.45%) |
May 23, 2012 | 9.962 | 10.26 | 9.772 | 10.20 | 61,668,192 | +0.05(+0.45%) |
May 22, 2012 | 10.15 | 10.60 | 10.08 | 10.15 | 47,188,328 | +0.09(+0.91%) |
May 21, 2012 | 10.01 | 10.25 | 9.962 | 10.06 | 42,466,292 | -0.12(-1.20%) |
May 18, 2012 | 10.55 | 10.55 | 10.09 | 10.18 | 49,427,840 | -0.08(-0.82%) |
May 17, 2012 | 10.39 | 10.63 | 10.18 | 10.27 | 48,760,716 | -0.06(-0.59%) |
May 16, 2012 | 10.92 | 10.98 | 10.32 | 10.33 | 53,292,516 | -0.46(-4.24%) |
May 15, 2012 | 10.99 | 11.10 | 10.73 | 10.79 | 44,358,120 | -0.12(-1.12%) |
May 14, 2012 | 11.13 | 11.24 | 10.87 | 10.91 | 44,309,952 | -0.50(-4.35%) |
May 11, 2012 | 11.45 | 11.61 | 11.21 | 11.40 | 73,734,312 | -0.50(-4.17%) |
May 10, 2012 | 12.13 | 12.17 | 11.83 | 11.90 | 30,897,702 | +0.08(+0.71%) |
May 09, 2012 | 11.77 | 12.04 | 11.71 | 11.82 | 43,494,108 | -0.27(-2.21%) |
May 08, 2012 | 12.12 | 12.27 | 11.86 | 12.08 | 45,639,808 | -0.24(-1.92%) |
May 07, 2012 | 12.09 | 12.40 | 12.08 | 12.32 | 23,973,552 | +0.11(+0.94%) |
May 04, 2012 | 12.28 | 12.32 | 12.13 | 12.21 | 40,917,592 | -0.18(-1.42%) |
May 03, 2012 | 12.94 | 12.98 | 12.36 | 12.38 | 61,546,400 | -0.55(-4.25%) |
May 02, 2012 | 13.19 | 13.21 | 12.89 | 12.93 | 27,557,156 | -0.41(-3.09%) |
May 01, 2012 | 13.14 | 13.49 | 13.04 | 13.34 | 27,034,672 | +0.16(+1.22%) |
Apr 30, 2012 | 12.83 | 13.29 | 12.79 | 13.18 | 34,741,372 | +0.25(+1.95%) |
Apr 27, 2012 | 13.18 | 13.22 | 12.82 | 12.93 | 42,970,232 | -0.20(-1.51%) |
Apr 26, 2012 | 12.86 | 13.24 | 12.82 | 13.13 | 29,768,684 | +0.09(+0.70%) |
Apr 25, 2012 | 13.39 | 13.45 | 12.85 | 13.04 | 39,687,132 | -0.20(-1.49%) |
Apr 24, 2012 | 12.96 | 13.24 | 12.74 | 13.23 | 35,330,556 | +0.32(+2.47%) |
Apr 23, 2012 | 12.86 | 13.04 | 12.65 | 12.91 | 38,055,332 | -0.38(-2.86%) |
Apr 20, 2012 | 13.79 | 13.79 | 13.26 | 13.29 | 35,465,012 | -0.45(-3.27%) |
Apr 19, 2012 | 14.09 | 14.10 | 13.52 | 13.74 | 65,456,764 | +0.31(+2.32%) |
Apr 18, 2012 | 13.36 | 13.61 | 13.31 | 13.43 | 33,873,504 | -0.14(-1.06%) |
Apr 17, 2012 | 13.58 | 13.71 | 13.47 | 13.58 | 32,118,638 | +0.27(+2.00%) |
Apr 16, 2012 | 13.39 | 13.54 | 13.10 | 13.31 | 30,226,676 | +0.17(+1.27%) |
Apr 13, 2012 | 13.77 | 13.77 | 13.13 | 13.14 | 40,226,920 | -0.72(-5.16%) |
Apr 12, 2012 | 13.40 | 13.87 | 13.31 | 13.86 | 29,776,254 | +0.54(+4.05%) |
Apr 11, 2012 | 13.59 | 13.69 | 13.25 | 13.32 | 32,030,034 | +0.15(+1.16%) |
Apr 10, 2012 | 13.82 | 13.87 | 13.13 | 13.17 | 45,480,440 | -0.51(-3.73%) |
Apr 09, 2012 | 13.66 | 13.81 | 13.53 | 13.68 | 24,523,066 | -0.31(-2.23%) |
Apr 05, 2012 | 14.13 | 14.35 | 13.93 | 13.99 | 26,151,298 | -0.23(-1.61%) |
Apr 04, 2012 | 14.40 | 14.52 | 14.15 | 14.22 | 29,190,858 | -0.52(-3.51%) |
Apr 03, 2012 | 14.99 | 15.07 | 14.60 | 14.73 | 28,000,166 | -0.33(-2.22%) |
Apr 02, 2012 | 14.94 | 15.25 | 14.79 | 15.07 | 21,321,808 | +0.13(+0.87%) |
Mar 30, 2012 | 15.08 | 15.14 | 14.72 | 14.94 | 21,223,816 | -0.08(-0.51%) |
Mar 29, 2012 | 15.25 | 15.33 | 14.74 | 15.01 | 28,848,744 | -0.38(-2.47%) |
Mar 28, 2012 | 15.74 | 15.89 | 15.27 | 15.39 | 34,822,116 | -0.37(-2.32%) |
Mar 27, 2012 | 15.91 | 16.10 | 15.76 | 15.76 | 42,607,192 | -0.34(-2.13%) |
Mar 26, 2012 | 15.68 | 16.12 | 15.65 | 16.10 | 43,202,240 | +0.64(+4.13%) |
Mar 23, 2012 | 14.96 | 15.55 | 14.91 | 15.46 | 44,188,384 | +0.56(+3.78%) |
Mar 22, 2012 | 15.07 | 15.15 | 14.72 | 14.90 | 23,206,192 | -0.36(-2.34%) |
Mar 21, 2012 | 15.49 | 15.58 | 15.21 | 15.26 | 30,291,678 | -0.27(-1.71%) |
Mar 20, 2012 | 15.10 | 15.74 | 15.05 | 15.52 | 39,023,120 | +0.27(+1.74%) |
Mar 19, 2012 | 14.79 | 15.59 | 14.69 | 15.26 | 42,207,184 | +0.40(+2.71%) |
Mar 16, 2012 | 14.96 | 15.02 | 14.68 | 14.85 | 41,750,208 | +0.02(+0.10%) |
Mar 15, 2012 | 14.27 | 14.86 | 14.11 | 14.84 | 35,830,980 | +0.69(+4.89%) |
Mar 14, 2012 | 14.61 | 14.68 | 14.05 | 14.15 | 53,867,548 | -0.25(-1.74%) |
Mar 13, 2012 | 14.14 | 14.53 | 13.99 | 14.40 | 54,952,464 | +0.56(+4.01%) |
Mar 12, 2012 | 13.97 | 13.99 | 13.64 | 13.84 | 19,815,590 | -0.13(-0.93%) |
Mar 09, 2012 | 13.88 | 14.11 | 13.74 | 13.97 | 29,058,682 | +0.14(+1.05%) |
Mar 08, 2012 | 13.85 | 13.95 | 13.71 | 13.83 | 23,644,664 | +0.23(+1.68%) |
Mar 07, 2012 | 13.34 | 13.67 | 13.31 | 13.60 | 27,512,198 | +0.43(+3.23%) |
Mar 06, 2012 | 13.52 | 13.55 | 13.11 | 13.17 | 51,011,460 | -0.74(-5.30%) |
Mar 05, 2012 | 14.28 | 14.28 | 13.82 | 13.91 | 35,523,784 | -0.44(-3.07%) |
Mar 02, 2012 | 14.62 | 14.77 | 14.32 | 14.35 | 29,978,914 | -0.24(-1.67%) |