Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.529 | 9.681 | 8.909 | 9.063 | 53,802,808 | -0.56(-5.79%) |
May 30, 2012 | 9.783 | 9.857 | 9.571 | 9.620 | 32,890,892 | -0.30(-3.02%) |
May 29, 2012 | 10.15 | 10.16 | 9.743 | 9.920 | 31,995,850 | -0.11(-1.11%) |
May 25, 2012 | 10.09 | 10.50 | 9.984 | 10.03 | 33,387,618 | -0.01(-0.07%) |
May 24, 2012 | 10.22 | 10.24 | 9.929 | 10.04 | 20,735,812 | -0.23(-2.28%) |
May 23, 2012 | 9.638 | 10.31 | 9.596 | 10.27 | 44,119,992 | +0.60(+6.20%) |
May 22, 2012 | 10.26 | 10.34 | 9.607 | 9.673 | 40,014,436 | -0.58(-5.62%) |
May 21, 2012 | 9.979 | 10.31 | 9.650 | 10.25 | 25,142,998 | +0.25(+2.54%) |
May 18, 2012 | 10.33 | 10.39 | 9.871 | 9.994 | 29,424,198 | -0.29(-2.79%) |
May 17, 2012 | 10.61 | 10.63 | 10.27 | 10.28 | 23,774,014 | -0.32(-3.01%) |
May 16, 2012 | 11.08 | 11.21 | 10.52 | 10.60 | 36,698,372 | -0.47(-4.23%) |
May 15, 2012 | 11.11 | 11.33 | 11.01 | 11.07 | 31,319,210 | +0.07(+0.68%) |
May 14, 2012 | 11.02 | 11.24 | 10.80 | 10.99 | 37,848,872 | -0.06(-0.54%) |
May 11, 2012 | 10.41 | 11.20 | 10.36 | 11.05 | 62,260,460 | +0.71(+6.85%) |
May 10, 2012 | 10.69 | 10.71 | 10.30 | 10.35 | 26,408,458 | -0.28(-2.60%) |
May 09, 2012 | 10.30 | 10.70 | 10.19 | 10.62 | 26,118,154 | +0.22(+2.14%) |
May 08, 2012 | 10.44 | 10.47 | 10.08 | 10.40 | 27,203,322 | -0.09(-0.90%) |
May 07, 2012 | 10.36 | 10.80 | 10.33 | 10.49 | 28,712,108 | +0.04(+0.42%) |
May 04, 2012 | 10.83 | 10.91 | 10.30 | 10.45 | 63,677,556 | -0.40(-3.72%) |
May 03, 2012 | 11.69 | 11.74 | 10.79 | 10.85 | 53,014,848 | -0.89(-7.61%) |
May 02, 2012 | 11.53 | 11.85 | 11.45 | 11.75 | 27,383,354 | +0.12(+1.07%) |
May 01, 2012 | 11.47 | 11.81 | 11.29 | 11.62 | 32,983,172 | +0.17(+1.52%) |
Apr 30, 2012 | 11.80 | 11.84 | 11.39 | 11.45 | 52,672,332 | -0.51(-4.30%) |
Apr 27, 2012 | 12.24 | 12.27 | 11.86 | 11.96 | 36,061,820 | -0.19(-1.56%) |
Apr 26, 2012 | 12.23 | 12.55 | 11.97 | 12.15 | 55,948,728 | -0.18(-1.48%) |
Apr 25, 2012 | 12.66 | 12.66 | 11.65 | 12.34 | 83,428,688 | -0.19(-1.52%) |
Apr 24, 2012 | 12.36 | 12.86 | 12.33 | 12.53 | 117,392,696 | -2.02(-13.90%) |
Apr 23, 2012 | 14.98 | 15.00 | 14.54 | 14.55 | 82,596,272 | -0.61(-4.02%) |
Apr 20, 2012 | 15.36 | 15.45 | 15.10 | 15.16 | 18,293,254 | -0.14(-0.92%) |
Apr 19, 2012 | 15.01 | 15.67 | 14.90 | 15.30 | 25,090,168 | +0.02(+0.12%) |
Apr 18, 2012 | 15.21 | 15.53 | 15.18 | 15.28 | 23,503,492 | -0.01(-0.06%) |
Apr 17, 2012 | 14.53 | 15.38 | 14.53 | 15.29 | 31,100,544 | +0.84(+5.80%) |
Apr 16, 2012 | 14.94 | 15.00 | 14.34 | 14.45 | 26,726,964 | -0.43(-2.90%) |
Apr 13, 2012 | 14.99 | 15.21 | 14.62 | 14.88 | 27,703,562 | -0.01(-0.09%) |
Apr 12, 2012 | 14.47 | 14.99 | 14.19 | 14.89 | 33,840,216 | +0.64(+4.46%) |
Apr 11, 2012 | 14.75 | 14.82 | 14.07 | 14.26 | 52,320,420 | -0.30(-2.07%) |
Apr 10, 2012 | 15.33 | 15.40 | 14.54 | 14.56 | 35,103,508 | -0.68(-4.46%) |
Apr 09, 2012 | 15.54 | 15.67 | 15.23 | 15.24 | 22,637,068 | -0.55(-3.46%) |
Apr 05, 2012 | 15.71 | 15.94 | 15.62 | 15.79 | 23,007,402 | +0.03(+0.22%) |
Apr 04, 2012 | 15.95 | 16.08 | 15.70 | 15.75 | 20,763,938 | -0.39(-2.39%) |
Apr 03, 2012 | 15.83 | 16.32 | 15.68 | 16.14 | 46,004,480 | -0.14(-0.89%) |
Apr 02, 2012 | 16.40 | 16.40 | 16.01 | 16.28 | 26,644,736 | -0.15(-0.93%) |
Mar 30, 2012 | 16.50 | 16.76 | 16.31 | 16.43 | 29,272,178 | -0.00(-0.01%) |
Mar 29, 2012 | 16.85 | 16.94 | 16.14 | 16.44 | 32,631,528 | -0.54(-3.16%) |
Mar 28, 2012 | 17.18 | 17.29 | 16.91 | 16.97 | 22,874,354 | -0.27(-1.55%) |
Mar 27, 2012 | 17.45 | 17.64 | 17.22 | 17.24 | 24,382,280 | -0.19(-1.08%) |
Mar 26, 2012 | 17.37 | 17.46 | 17.02 | 17.43 | 32,426,924 | +0.26(+1.50%) |
Mar 23, 2012 | 17.06 | 17.31 | 16.76 | 17.17 | 37,751,516 | +0.21(+1.23%) |
Mar 22, 2012 | 17.15 | 17.64 | 16.84 | 16.96 | 42,754,548 | -0.20(-1.14%) |
Mar 21, 2012 | 16.57 | 17.27 | 16.52 | 17.16 | 47,320,188 | +0.73(+4.42%) |
Mar 20, 2012 | 16.27 | 16.68 | 16.16 | 16.43 | 31,505,934 | +0.10(+0.60%) |
Mar 19, 2012 | 15.64 | 16.43 | 15.54 | 16.33 | 37,095,084 | +0.62(+3.97%) |
Mar 16, 2012 | 15.75 | 15.96 | 15.37 | 15.71 | 37,201,464 | -0.03(-0.19%) |
Mar 15, 2012 | 15.05 | 15.81 | 15.00 | 15.74 | 40,879,440 | +0.70(+4.67%) |
Mar 14, 2012 | 15.12 | 15.14 | 14.70 | 15.04 | 36,206,408 | -0.16(-1.03%) |
Mar 13, 2012 | 15.41 | 15.61 | 15.02 | 15.19 | 30,741,738 | +0.02(+0.14%) |
Mar 12, 2012 | 15.39 | 15.82 | 15.08 | 15.17 | 34,559,200 | -0.42(-2.69%) |
Mar 09, 2012 | 15.29 | 15.75 | 15.09 | 15.59 | 37,166,996 | +0.15(+0.98%) |
Mar 08, 2012 | 15.14 | 15.49 | 14.86 | 15.44 | 45,678,552 | +0.41(+2.74%) |
Mar 07, 2012 | 15.92 | 15.92 | 14.65 | 15.03 | 76,787,712 | -0.28(-1.81%) |
Mar 06, 2012 | 15.64 | 15.65 | 15.14 | 15.30 | 32,124,090 | -0.53(-3.32%) |
Mar 05, 2012 | 16.39 | 16.62 | 15.82 | 15.83 | 27,604,582 | -0.61(-3.73%) |
Mar 02, 2012 | 16.07 | 16.83 | 15.94 | 16.44 | 40,670,368 | +0.34(+2.08%) |