Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.537 | 2.544 | 2.495 | 2.530 | 31,377,796 | -0.01(-0.54%) |
Apr 27, 2012 | 2.558 | 2.582 | 2.530 | 2.544 | 31,421,412 | +0.01(+0.27%) |
Apr 26, 2012 | 2.565 | 2.592 | 2.530 | 2.537 | 49,116,372 | -0.06(-2.40%) |
Apr 25, 2012 | 2.599 | 2.648 | 2.578 | 2.599 | 54,977,624 | +0.08(+3.31%) |
Apr 24, 2012 | 2.454 | 2.558 | 2.454 | 2.516 | 68,200,200 | -0.01(-0.55%) |
Apr 23, 2012 | 2.516 | 2.544 | 2.495 | 2.530 | 69,675,104 | -0.03(-1.35%) |
Apr 20, 2012 | 2.585 | 2.613 | 2.558 | 2.565 | 90,402,248 | -0.08(-3.14%) |
Apr 19, 2012 | 2.651 | 2.724 | 2.627 | 2.648 | 87,875,288 | -0.10(-3.78%) |
Apr 18, 2012 | 2.766 | 2.807 | 2.738 | 2.752 | 57,718,612 | -0.06(-2.22%) |
Apr 17, 2012 | 2.828 | 2.883 | 2.800 | 2.814 | 81,030,984 | -0.02(-0.73%) |
Apr 16, 2012 | 2.731 | 2.897 | 2.703 | 2.835 | 89,470,112 | +0.05(+1.74%) |
Apr 13, 2012 | 2.856 | 2.863 | 2.779 | 2.786 | 89,597,656 | -0.15(-4.96%) |
Apr 12, 2012 | 2.856 | 2.939 | 2.779 | 2.932 | 121,329,600 | -0.01(-0.24%) |
Apr 11, 2012 | 3.022 | 3.057 | 2.911 | 2.939 | 281,725,312 | -0.55(-15.71%) |
Apr 10, 2012 | 3.549 | 3.590 | 3.473 | 3.486 | 53,194,672 | -0.08(-2.14%) |
Apr 09, 2012 | 3.549 | 3.577 | 3.479 | 3.563 | 34,105,668 | +0.02(+0.59%) |
Apr 05, 2012 | 3.528 | 3.583 | 3.521 | 3.542 | 37,767,196 | +0.03(+0.79%) |
Apr 04, 2012 | 3.597 | 3.604 | 3.507 | 3.514 | 70,814,176 | -0.17(-4.52%) |
Apr 03, 2012 | 3.819 | 3.826 | 3.674 | 3.681 | 48,114,104 | -0.11(-2.93%) |
Apr 02, 2012 | 3.743 | 3.816 | 3.729 | 3.791 | 26,551,248 | -0.01(-0.36%) |
Mar 30, 2012 | 3.805 | 3.833 | 3.757 | 3.805 | 35,797,532 | +0.05(+1.29%) |
Mar 29, 2012 | 3.771 | 3.804 | 3.701 | 3.757 | 49,221,248 | -0.08(-2.17%) |
Mar 28, 2012 | 3.840 | 3.861 | 3.784 | 3.840 | 62,898,164 | +0.12(+3.17%) |
Mar 27, 2012 | 3.757 | 3.805 | 3.715 | 3.722 | 35,655,584 | +0.02(+0.56%) |
Mar 26, 2012 | 3.722 | 3.736 | 3.667 | 3.701 | 38,534,904 | +0.03(+0.95%) |
Mar 23, 2012 | 3.632 | 3.708 | 3.597 | 3.667 | 19,713,568 | +0.03(+0.76%) |
Mar 22, 2012 | 3.618 | 3.667 | 3.590 | 3.639 | 24,282,116 | -0.06(-1.50%) |
Mar 21, 2012 | 3.757 | 3.764 | 3.681 | 3.694 | 29,412,462 | -0.06(-1.66%) |
Mar 20, 2012 | 3.805 | 3.819 | 3.743 | 3.757 | 39,101,724 | +0.01(+0.37%) |
Mar 19, 2012 | 3.729 | 3.805 | 3.729 | 3.743 | 43,555,892 | +0.05(+1.31%) |
Mar 16, 2012 | 3.646 | 3.743 | 3.618 | 3.694 | 89,604,520 | +0.08(+2.11%) |
Mar 15, 2012 | 3.486 | 3.743 | 3.452 | 3.618 | 88,757,800 | +0.19(+5.67%) |
Mar 14, 2012 | 3.479 | 3.486 | 3.396 | 3.424 | 53,550,644 | -0.08(-2.18%) |
Mar 13, 2012 | 3.493 | 3.500 | 3.459 | 3.500 | 40,178,324 | +0.03(+1.00%) |
Mar 12, 2012 | 3.479 | 3.493 | 3.466 | 3.466 | 19,341,978 | -0.04(-1.19%) |
Mar 09, 2012 | 3.535 | 3.549 | 3.497 | 3.507 | 16,948,440 | -0.01(-0.39%) |
Mar 08, 2012 | 3.500 | 3.570 | 3.479 | 3.521 | 23,066,712 | +0.01(+0.40%) |
Mar 07, 2012 | 3.493 | 3.535 | 3.459 | 3.507 | 33,123,342 | +0.07(+2.02%) |
Mar 06, 2012 | 3.452 | 3.479 | 3.431 | 3.438 | 76,230,712 | -0.15(-4.06%) |
Mar 05, 2012 | 3.611 | 3.611 | 3.546 | 3.583 | 26,203,504 | -0.04(-1.15%) |
Mar 02, 2012 | 3.611 | 3.632 | 3.570 | 3.625 | 33,463,344 | -0.04(-1.13%) |
Mar 01, 2012 | 3.681 | 3.715 | 3.556 | 3.667 | 79,009,856 | +0.00(+0.00%) |
Feb 29, 2012 | 3.708 | 3.750 | 3.625 | 3.667 | 55,462,136 | -0.06(-1.49%) |
Feb 28, 2012 | 3.771 | 3.784 | 3.701 | 3.722 | 47,634,724 | -0.05(-1.29%) |
Feb 27, 2012 | 3.771 | 3.805 | 3.743 | 3.771 | 50,460,296 | -0.25(-6.21%) |
Feb 24, 2012 | 4.013 | 4.069 | 3.985 | 4.020 | 89,903,056 | +0.18(+4.69%) |
Feb 23, 2012 | 3.771 | 3.840 | 3.750 | 3.840 | 39,672,168 | -0.01(-0.36%) |
Feb 22, 2012 | 3.882 | 3.902 | 3.847 | 3.854 | 32,498,888 | -0.01(-0.36%) |
Feb 21, 2012 | 3.840 | 3.916 | 3.819 | 3.868 | 34,609,012 | +0.06(+1.64%) |
Feb 17, 2012 | 3.701 | 3.812 | 3.694 | 3.805 | 56,365,640 | +0.19(+5.37%) |
Feb 16, 2012 | 3.556 | 3.618 | 3.549 | 3.611 | 32,045,148 | +0.08(+2.16%) |
Feb 15, 2012 | 3.570 | 3.597 | 3.528 | 3.535 | 26,543,764 | -0.02(-0.58%) |
Feb 14, 2012 | 3.535 | 3.563 | 3.507 | 3.556 | 32,536,386 | +0.02(+0.59%) |
Feb 13, 2012 | 3.500 | 3.542 | 3.452 | 3.535 | 44,963,616 | +0.10(+2.82%) |
Feb 10, 2012 | 3.473 | 3.490 | 3.431 | 3.438 | 46,995,924 | -0.08(-2.17%) |
Feb 09, 2012 | 3.583 | 3.597 | 3.500 | 3.514 | 35,826,304 | -0.10(-2.69%) |
Feb 08, 2012 | 3.577 | 3.632 | 3.570 | 3.611 | 22,293,914 | +0.06(+1.56%) |
Feb 07, 2012 | 3.570 | 3.611 | 3.549 | 3.556 | 40,768,312 | +0.06(+1.79%) |
Feb 06, 2012 | 3.466 | 3.500 | 3.452 | 3.493 | 24,308,106 | -0.06(-1.56%) |
Feb 03, 2012 | 3.507 | 3.563 | 3.500 | 3.549 | 29,459,830 | +0.07(+1.99%) |
Feb 02, 2012 | 3.493 | 3.514 | 3.466 | 3.479 | 58,653,500 | -0.06(-1.57%) |