Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.60 | 11.86 | 11.55 | 11.86 | 73,782,320 | +0.48(+4.19%) |
Jun 28, 2012 | 11.49 | 11.49 | 11.20 | 11.38 | 81,924,704 | -0.17(-1.49%) |
Jun 27, 2012 | 11.65 | 11.71 | 11.49 | 11.56 | 62,983,436 | -0.06(-0.51%) |
Jun 26, 2012 | 11.72 | 11.73 | 11.50 | 11.61 | 46,142,144 | -0.08(-0.71%) |
Jun 25, 2012 | 11.75 | 11.76 | 11.59 | 11.70 | 48,095,112 | -0.13(-1.14%) |
Jun 22, 2012 | 11.73 | 11.87 | 11.71 | 11.83 | 67,308,768 | +0.14(+1.21%) |
Jun 21, 2012 | 12.09 | 12.12 | 11.65 | 11.69 | 63,882,864 | -0.40(-3.34%) |
Jun 20, 2012 | 12.00 | 12.18 | 11.95 | 12.09 | 66,944,792 | +0.23(+1.92%) |
Jun 19, 2012 | 11.94 | 11.99 | 11.82 | 11.87 | 60,558,512 | +0.03(+0.23%) |
Jun 18, 2012 | 11.80 | 11.91 | 11.76 | 11.84 | 51,254,060 | +0.03(+0.23%) |
Jun 15, 2012 | 11.72 | 11.86 | 11.69 | 11.81 | 61,693,228 | +0.12(+1.06%) |
Jun 14, 2012 | 11.52 | 11.77 | 11.47 | 11.69 | 57,303,500 | +0.18(+1.59%) |
Jun 13, 2012 | 11.56 | 11.64 | 11.44 | 11.50 | 56,607,796 | -0.09(-0.80%) |
Jun 12, 2012 | 11.44 | 11.63 | 11.40 | 11.60 | 47,347,056 | +0.22(+1.91%) |
Jun 11, 2012 | 11.65 | 11.66 | 11.36 | 11.38 | 45,071,812 | -0.18(-1.52%) |
Jun 08, 2012 | 11.44 | 11.59 | 11.39 | 11.56 | 43,107,568 | +0.10(+0.90%) |
Jun 07, 2012 | 11.66 | 11.69 | 11.42 | 11.45 | 49,617,104 | -0.07(-0.63%) |
Jun 06, 2012 | 11.25 | 11.53 | 11.21 | 11.52 | 48,099,124 | +0.39(+3.50%) |
Jun 05, 2012 | 11.09 | 11.24 | 11.04 | 11.13 | 50,164,248 | +0.01(+0.06%) |
Jun 04, 2012 | 11.04 | 11.14 | 11.00 | 11.13 | 43,061,756 | +0.10(+0.94%) |
Jun 01, 2012 | 11.11 | 11.15 | 11.01 | 11.02 | 70,210,360 | -0.26(-2.27%) |
May 31, 2012 | 11.30 | 11.41 | 11.23 | 11.28 | 75,242,480 | -0.04(-0.37%) |
May 30, 2012 | 11.37 | 11.38 | 11.29 | 11.32 | 52,828,468 | -0.14(-1.21%) |
May 29, 2012 | 11.40 | 11.49 | 11.32 | 11.46 | 53,701,732 | +0.18(+1.59%) |
May 25, 2012 | 11.37 | 11.44 | 11.27 | 11.28 | 60,583,860 | -0.04(-0.37%) |
May 24, 2012 | 11.53 | 11.53 | 11.29 | 11.32 | 76,137,680 | -0.21(-1.80%) |
May 23, 2012 | 11.44 | 11.58 | 11.35 | 11.53 | 61,467,020 | -0.03(-0.24%) |
May 22, 2012 | 11.51 | 11.62 | 11.48 | 11.56 | 62,278,740 | +0.04(+0.36%) |
May 21, 2012 | 11.40 | 11.53 | 11.31 | 11.51 | 54,479,144 | +0.14(+1.21%) |
May 18, 2012 | 11.47 | 11.49 | 11.31 | 11.38 | 83,281,480 | -0.06(-0.48%) |
May 17, 2012 | 11.53 | 11.60 | 11.43 | 11.43 | 60,246,292 | -0.10(-0.84%) |
May 16, 2012 | 11.62 | 11.67 | 11.47 | 11.53 | 83,674,576 | +0.10(+0.91%) |
May 15, 2012 | 11.56 | 11.58 | 11.40 | 11.42 | 95,755,208 | -0.11(-0.99%) |
May 14, 2012 | 11.33 | 11.62 | 11.31 | 11.54 | 83,245,584 | +0.14(+1.21%) |
May 11, 2012 | 11.58 | 11.73 | 11.40 | 11.40 | 108,898,448 | -0.21(-1.81%) |
May 10, 2012 | 11.86 | 11.96 | 11.58 | 11.61 | 287,199,648 | -1.36(-10.49%) |
May 09, 2012 | 12.83 | 13.05 | 12.76 | 12.97 | 112,448,712 | +0.05(+0.37%) |
May 08, 2012 | 13.05 | 13.05 | 12.86 | 12.92 | 75,655,992 | -0.26(-1.94%) |
May 07, 2012 | 13.14 | 13.30 | 13.12 | 13.18 | 49,337,380 | -0.03(-0.21%) |
May 04, 2012 | 13.48 | 13.49 | 13.14 | 13.21 | 60,428,156 | -0.41(-3.04%) |
May 03, 2012 | 13.76 | 13.78 | 13.57 | 13.62 | 42,893,260 | -0.08(-0.60%) |
May 02, 2012 | 13.75 | 13.77 | 13.56 | 13.70 | 46,573,480 | -0.10(-0.70%) |
May 01, 2012 | 13.89 | 13.92 | 13.80 | 13.80 | 45,984,748 | -0.12(-0.87%) |
Apr 30, 2012 | 13.71 | 13.93 | 13.69 | 13.92 | 52,708,104 | +0.12(+0.88%) |
Apr 27, 2012 | 13.57 | 13.83 | 13.52 | 13.80 | 68,780,920 | +0.26(+1.94%) |
Apr 26, 2012 | 13.45 | 13.59 | 13.38 | 13.54 | 62,310,720 | +0.08(+0.56%) |
Apr 25, 2012 | 13.53 | 13.60 | 13.31 | 13.46 | 70,164,040 | +0.05(+0.36%) |
Apr 24, 2012 | 13.65 | 13.71 | 13.36 | 13.41 | 97,749,160 | -0.18(-1.32%) |
Apr 23, 2012 | 13.65 | 13.66 | 13.52 | 13.59 | 39,679,568 | -0.16(-1.16%) |
Apr 20, 2012 | 13.77 | 13.84 | 13.70 | 13.75 | 49,601,984 | +0.00(+0.03%) |
Apr 19, 2012 | 13.83 | 14.03 | 13.66 | 13.75 | 50,070,772 | -0.11(-0.77%) |
Apr 18, 2012 | 13.78 | 13.92 | 13.73 | 13.86 | 39,891,680 | -0.01(-0.10%) |
Apr 17, 2012 | 13.68 | 13.92 | 13.64 | 13.87 | 41,654,748 | +0.25(+1.80%) |
Apr 16, 2012 | 13.76 | 13.79 | 13.52 | 13.62 | 51,035,900 | -0.09(-0.63%) |
Apr 13, 2012 | 13.83 | 13.84 | 13.67 | 13.71 | 40,409,984 | -0.15(-1.05%) |
Apr 12, 2012 | 13.88 | 14.01 | 13.80 | 13.86 | 46,388,256 | +0.03(+0.22%) |
Apr 11, 2012 | 13.59 | 13.84 | 13.55 | 13.82 | 58,796,112 | +0.32(+2.38%) |
Apr 10, 2012 | 13.77 | 13.88 | 13.48 | 13.50 | 65,002,040 | -0.28(-2.05%) |
Apr 09, 2012 | 13.79 | 13.92 | 13.72 | 13.79 | 38,245,240 | -0.18(-1.29%) |
Apr 05, 2012 | 13.94 | 14.07 | 13.86 | 13.97 | 44,320,512 | -0.10(-0.69%) |
Apr 04, 2012 | 14.26 | 14.35 | 13.99 | 14.06 | 63,482,888 | -0.32(-2.21%) |
Apr 03, 2012 | 14.58 | 14.64 | 14.25 | 14.38 | 92,812,232 | -0.20(-1.37%) |