Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.757 | 9.823 | 9.547 | 9.784 | 19,986,526 | +0.16(+1.67%) |
Jun 28, 2012 | 9.443 | 9.723 | 9.397 | 9.623 | 15,084,579 | +0.12(+1.31%) |
Jun 27, 2012 | 9.576 | 9.607 | 9.371 | 9.499 | 15,382,891 | -0.04(-0.46%) |
Jun 26, 2012 | 9.601 | 9.673 | 9.477 | 9.543 | 15,611,392 | -0.03(-0.34%) |
Jun 25, 2012 | 9.687 | 9.933 | 9.486 | 9.576 | 30,745,434 | -0.12(-1.22%) |
Jun 22, 2012 | 9.463 | 9.753 | 9.386 | 9.694 | 18,074,118 | +0.29(+3.07%) |
Jun 21, 2012 | 9.751 | 9.777 | 9.393 | 9.406 | 17,689,818 | -0.33(-3.40%) |
Jun 20, 2012 | 9.926 | 9.936 | 9.659 | 9.737 | 26,638,254 | -0.24(-2.39%) |
Jun 19, 2012 | 9.557 | 10.07 | 9.507 | 9.976 | 27,698,102 | +0.44(+4.65%) |
Jun 18, 2012 | 9.294 | 9.564 | 9.256 | 9.533 | 22,997,302 | +0.13(+1.43%) |
Jun 15, 2012 | 9.039 | 9.419 | 8.961 | 9.399 | 33,069,504 | +0.45(+5.00%) |
Jun 14, 2012 | 8.970 | 9.021 | 8.717 | 8.951 | 26,137,144 | -0.02(-0.27%) |
Jun 13, 2012 | 8.943 | 9.206 | 8.876 | 8.976 | 17,927,294 | -0.03(-0.30%) |
Jun 12, 2012 | 9.037 | 9.194 | 8.907 | 9.003 | 20,792,876 | +0.00(+0.03%) |
Jun 11, 2012 | 9.484 | 9.513 | 8.997 | 9.000 | 22,941,064 | -0.38(-4.02%) |
Jun 08, 2012 | 9.196 | 9.446 | 9.104 | 9.377 | 22,016,946 | +0.14(+1.55%) |
Jun 07, 2012 | 9.514 | 9.557 | 9.201 | 9.234 | 21,044,674 | -0.18(-1.88%) |
Jun 06, 2012 | 9.380 | 9.767 | 9.307 | 9.411 | 30,674,880 | +0.15(+1.62%) |
Jun 05, 2012 | 9.287 | 9.476 | 9.179 | 9.261 | 24,046,622 | -0.02(-0.26%) |
Jun 04, 2012 | 9.036 | 9.320 | 8.910 | 9.286 | 35,290,364 | +0.29(+3.26%) |
Jun 01, 2012 | 8.707 | 9.104 | 8.671 | 8.993 | 35,578,156 | -0.07(-0.77%) |
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%) |