Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.93 | 11.04 | 10.63 | 11.03 | 42,610,088 | +0.54(+5.19%) |
Jun 28, 2012 | 10.30 | 10.53 | 10.25 | 10.48 | 28,559,372 | -0.03(-0.29%) |
Jun 27, 2012 | 10.26 | 10.59 | 10.14 | 10.51 | 24,027,500 | +0.30(+2.96%) |
Jun 26, 2012 | 10.05 | 10.38 | 10.05 | 10.21 | 34,504,204 | +0.02(+0.22%) |
Jun 25, 2012 | 10.44 | 10.44 | 10.10 | 10.19 | 42,027,352 | -0.50(-4.67%) |
Jun 22, 2012 | 10.85 | 10.90 | 10.54 | 10.69 | 58,583,832 | +0.14(+1.29%) |
Jun 21, 2012 | 10.78 | 10.91 | 10.48 | 10.55 | 46,248,176 | -0.18(-1.69%) |
Jun 20, 2012 | 10.82 | 10.93 | 10.58 | 10.73 | 37,608,928 | -0.05(-0.42%) |
Jun 19, 2012 | 10.60 | 10.96 | 10.52 | 10.78 | 39,976,284 | +0.33(+3.18%) |
Jun 18, 2012 | 10.66 | 10.83 | 10.42 | 10.45 | 38,005,848 | -0.36(-3.36%) |
Jun 15, 2012 | 10.57 | 10.81 | 10.35 | 10.81 | 38,142,688 | +0.28(+2.66%) |
Jun 14, 2012 | 10.32 | 10.59 | 10.24 | 10.53 | 26,865,618 | +0.21(+2.05%) |
Jun 13, 2012 | 10.42 | 10.67 | 10.24 | 10.32 | 30,899,908 | -0.21(-2.01%) |
Jun 12, 2012 | 10.22 | 10.57 | 10.11 | 10.53 | 35,704,568 | +0.42(+4.19%) |
Jun 11, 2012 | 10.63 | 10.75 | 10.08 | 10.11 | 31,171,814 | -0.26(-2.48%) |
Jun 08, 2012 | 10.07 | 10.40 | 9.939 | 10.36 | 27,007,052 | +0.23(+2.24%) |
Jun 07, 2012 | 10.75 | 10.79 | 10.12 | 10.14 | 56,632,176 | -0.40(-3.80%) |
Jun 06, 2012 | 9.947 | 10.57 | 9.864 | 10.54 | 51,657,864 | +0.82(+8.40%) |
Jun 05, 2012 | 9.297 | 9.788 | 9.289 | 9.720 | 33,397,920 | +0.38(+4.05%) |
Jun 04, 2012 | 9.644 | 9.675 | 9.266 | 9.342 | 31,379,632 | -0.28(-2.91%) |
Jun 01, 2012 | 9.803 | 9.841 | 9.546 | 9.622 | 42,005,860 | -0.48(-4.72%) |
May 31, 2012 | 9.916 | 10.19 | 9.750 | 10.10 | 38,418,956 | +0.20(+2.06%) |
May 30, 2012 | 10.06 | 10.10 | 9.879 | 9.894 | 32,830,790 | -0.42(-4.03%) |
May 29, 2012 | 10.14 | 10.32 | 10.03 | 10.31 | 24,587,954 | +0.29(+2.94%) |
May 25, 2012 | 9.992 | 10.14 | 9.954 | 10.01 | 22,010,952 | -0.05(-0.45%) |
May 24, 2012 | 10.17 | 10.19 | 9.916 | 10.06 | 34,680,152 | -0.05(-0.45%) |
May 23, 2012 | 9.871 | 10.17 | 9.682 | 10.11 | 62,238,076 | +0.05(+0.45%) |
May 22, 2012 | 10.06 | 10.51 | 9.984 | 10.06 | 47,624,404 | +0.09(+0.91%) |
May 21, 2012 | 9.916 | 10.16 | 9.871 | 9.969 | 42,858,732 | -0.12(-1.20%) |
May 18, 2012 | 10.45 | 10.45 | 10.000 | 10.09 | 49,884,608 | -0.08(-0.82%) |
May 17, 2012 | 10.29 | 10.53 | 10.08 | 10.17 | 49,211,324 | -0.06(-0.59%) |
May 16, 2012 | 10.82 | 10.88 | 10.23 | 10.23 | 53,785,000 | -0.45(-4.24%) |
May 15, 2012 | 10.89 | 11.00 | 10.63 | 10.69 | 44,768,040 | -0.12(-1.12%) |
May 14, 2012 | 11.03 | 11.13 | 10.77 | 10.81 | 44,719,424 | -0.49(-4.35%) |
May 11, 2012 | 11.35 | 11.51 | 11.11 | 11.30 | 74,415,704 | -0.49(-4.17%) |
May 10, 2012 | 12.02 | 12.06 | 11.72 | 11.79 | 31,183,232 | +0.08(+0.71%) |
May 09, 2012 | 11.66 | 11.93 | 11.60 | 11.71 | 43,896,044 | -0.26(-2.21%) |
May 08, 2012 | 12.01 | 12.16 | 11.75 | 11.97 | 46,061,572 | -0.23(-1.92%) |
May 07, 2012 | 11.98 | 12.29 | 11.96 | 12.21 | 24,195,096 | +0.11(+0.94%) |
May 04, 2012 | 12.17 | 12.21 | 12.02 | 12.09 | 41,295,716 | -0.17(-1.42%) |
May 03, 2012 | 12.83 | 12.86 | 12.24 | 12.27 | 62,115,160 | -0.54(-4.25%) |
May 02, 2012 | 13.07 | 13.09 | 12.77 | 12.81 | 27,811,816 | -0.41(-3.09%) |
May 01, 2012 | 13.02 | 13.36 | 12.92 | 13.22 | 27,284,502 | +0.16(+1.22%) |
Apr 30, 2012 | 12.71 | 13.17 | 12.67 | 13.06 | 35,062,420 | +0.25(+1.95%) |
Apr 27, 2012 | 13.06 | 13.10 | 12.71 | 12.81 | 43,367,328 | -0.20(-1.51%) |
Apr 26, 2012 | 12.74 | 13.12 | 12.71 | 13.01 | 30,043,780 | +0.09(+0.70%) |
Apr 25, 2012 | 13.26 | 13.32 | 12.73 | 12.92 | 40,053,888 | -0.20(-1.49%) |
Apr 24, 2012 | 12.84 | 13.12 | 12.62 | 13.11 | 35,657,052 | +0.32(+2.47%) |
Apr 23, 2012 | 12.74 | 12.92 | 12.53 | 12.80 | 38,407,004 | -0.38(-2.86%) |
Apr 20, 2012 | 13.66 | 13.66 | 13.14 | 13.17 | 35,792,752 | -0.44(-3.26%) |
Apr 19, 2012 | 13.96 | 13.97 | 13.39 | 13.62 | 66,061,660 | +0.31(+2.32%) |
Apr 18, 2012 | 13.23 | 13.49 | 13.19 | 13.31 | 34,186,536 | -0.14(-1.06%) |
Apr 17, 2012 | 13.46 | 13.59 | 13.35 | 13.45 | 32,415,450 | +0.26(+2.00%) |
Apr 16, 2012 | 13.27 | 13.41 | 12.98 | 13.19 | 30,506,004 | +0.17(+1.27%) |
Apr 13, 2012 | 13.65 | 13.65 | 13.01 | 13.02 | 40,598,660 | -0.71(-5.16%) |
Apr 12, 2012 | 13.28 | 13.75 | 13.19 | 13.73 | 30,051,422 | +0.54(+4.06%) |
Apr 11, 2012 | 13.47 | 13.57 | 13.13 | 13.20 | 32,326,028 | +0.15(+1.16%) |
Apr 10, 2012 | 13.69 | 13.74 | 13.01 | 13.05 | 45,900,732 | -0.50(-3.73%) |
Apr 09, 2012 | 13.54 | 13.69 | 13.41 | 13.55 | 24,749,686 | -0.31(-2.23%) |
Apr 05, 2012 | 14.00 | 14.22 | 13.81 | 13.86 | 26,392,966 | -0.23(-1.61%) |
Apr 04, 2012 | 14.27 | 14.39 | 14.02 | 14.09 | 29,460,616 | -0.51(-3.51%) |
Apr 03, 2012 | 14.85 | 14.94 | 14.47 | 14.60 | 28,258,920 | -0.33(-2.22%) |