Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.554 | 3.719 | 3.544 | 3.714 | 94,790,640 | +0.16(+4.40%) |
May 30, 2012 | 3.531 | 3.596 | 3.531 | 3.557 | 66,764,572 | -0.11(-2.94%) |
May 29, 2012 | 3.691 | 3.703 | 3.611 | 3.665 | 53,426,956 | +0.00(+0.07%) |
May 25, 2012 | 3.593 | 3.693 | 3.560 | 3.662 | 68,440,512 | +0.12(+3.33%) |
May 24, 2012 | 3.557 | 3.578 | 3.470 | 3.544 | 48,713,696 | -0.02(-0.65%) |
May 23, 2012 | 3.508 | 3.578 | 3.370 | 3.567 | 75,246,664 | +0.03(+0.94%) |
May 22, 2012 | 3.603 | 3.637 | 3.498 | 3.534 | 66,207,608 | -0.07(-1.92%) |
May 21, 2012 | 3.436 | 3.608 | 3.434 | 3.603 | 76,035,168 | +0.17(+4.93%) |
May 18, 2012 | 3.480 | 3.513 | 3.401 | 3.434 | 65,013,424 | +0.00(+0.00%) |
May 17, 2012 | 3.544 | 3.572 | 3.411 | 3.434 | 62,974,448 | -0.13(-3.67%) |
May 16, 2012 | 3.724 | 3.724 | 3.539 | 3.565 | 58,215,868 | -0.07(-1.91%) |
May 15, 2012 | 3.685 | 3.737 | 3.629 | 3.634 | 52,127,684 | -0.02(-0.56%) |
May 14, 2012 | 3.685 | 3.752 | 3.626 | 3.655 | 47,461,892 | -0.13(-3.33%) |
May 11, 2012 | 3.750 | 3.857 | 3.732 | 3.780 | 70,905,336 | +0.02(+0.48%) |
May 10, 2012 | 3.842 | 3.847 | 3.740 | 3.762 | 73,325,576 | +0.01(+0.34%) |
May 09, 2012 | 3.750 | 3.778 | 3.701 | 3.750 | 78,731,568 | -0.10(-2.60%) |
May 08, 2012 | 3.814 | 3.852 | 3.760 | 3.850 | 79,553,352 | +0.00(+0.00%) |
May 07, 2012 | 3.809 | 3.862 | 3.778 | 3.850 | 74,835,912 | +0.04(+1.01%) |
May 04, 2012 | 3.947 | 3.973 | 3.773 | 3.811 | 151,857,088 | -0.09(-2.43%) |
May 03, 2012 | 3.873 | 3.934 | 3.819 | 3.906 | 96,902,552 | -0.01(-0.13%) |
May 02, 2012 | 3.998 | 4.050 | 3.892 | 3.911 | 101,520,072 | -0.12(-2.87%) |
May 01, 2012 | 4.042 | 4.082 | 4.011 | 4.027 | 49,209,812 | +0.00(+0.00%) |
Apr 30, 2012 | 4.083 | 4.083 | 3.989 | 4.027 | 58,413,024 | -0.02(-0.44%) |
Apr 27, 2012 | 4.075 | 4.081 | 4.022 | 4.045 | 47,798,876 | +0.01(+0.19%) |
Apr 26, 2012 | 3.981 | 4.052 | 3.957 | 4.037 | 106,093,248 | -0.01(-0.25%) |
Apr 25, 2012 | 4.124 | 4.152 | 4.024 | 4.047 | 162,510,304 | -0.24(-5.68%) |
Apr 24, 2012 | 4.355 | 4.404 | 4.263 | 4.291 | 53,152,012 | -0.04(-0.89%) |
Apr 23, 2012 | 4.306 | 4.360 | 4.258 | 4.330 | 67,512,520 | -0.08(-1.92%) |
Apr 20, 2012 | 4.407 | 4.471 | 4.396 | 4.414 | 61,710,944 | +0.11(+2.56%) |
Apr 19, 2012 | 4.263 | 4.319 | 4.235 | 4.304 | 54,471,948 | +0.01(+0.24%) |
Apr 18, 2012 | 4.260 | 4.371 | 4.247 | 4.294 | 58,797,108 | -0.07(-1.70%) |
Apr 17, 2012 | 4.442 | 4.450 | 4.350 | 4.368 | 56,303,300 | -0.03(-0.76%) |
Apr 16, 2012 | 4.466 | 4.481 | 4.371 | 4.401 | 50,265,392 | -0.04(-0.81%) |
Apr 13, 2012 | 4.563 | 4.563 | 4.419 | 4.437 | 41,246,708 | -0.16(-3.52%) |
Apr 12, 2012 | 4.471 | 4.599 | 4.453 | 4.599 | 40,299,692 | +0.13(+2.87%) |
Apr 11, 2012 | 4.509 | 4.562 | 4.455 | 4.471 | 55,829,836 | +0.02(+0.43%) |
Apr 10, 2012 | 4.614 | 4.650 | 4.376 | 4.451 | 105,389,688 | -0.13(-2.83%) |
Apr 09, 2012 | 4.573 | 4.607 | 4.540 | 4.581 | 53,848,936 | -0.06(-1.27%) |
Apr 05, 2012 | 4.679 | 4.727 | 4.614 | 4.640 | 81,631,984 | -0.10(-2.06%) |
Apr 04, 2012 | 4.835 | 4.866 | 4.735 | 4.738 | 66,590,280 | -0.17(-3.55%) |
Apr 03, 2012 | 4.979 | 5.005 | 4.866 | 4.912 | 51,764,280 | -0.05(-1.09%) |
Apr 02, 2012 | 4.917 | 4.992 | 4.879 | 4.966 | 67,965,504 | +0.04(+0.83%) |
Mar 30, 2012 | 5.046 | 5.048 | 4.879 | 4.925 | 74,804,000 | -0.08(-1.59%) |
Mar 29, 2012 | 5.015 | 5.022 | 4.917 | 5.005 | 55,711,076 | -0.08(-1.52%) |
Mar 28, 2012 | 5.187 | 5.194 | 5.038 | 5.082 | 51,587,676 | -0.15(-2.85%) |
Mar 27, 2012 | 5.220 | 5.310 | 5.207 | 5.230 | 37,040,800 | -0.01(-0.10%) |
Mar 26, 2012 | 5.192 | 5.243 | 5.174 | 5.235 | 34,454,604 | +0.08(+1.49%) |
Mar 23, 2012 | 5.153 | 5.192 | 5.115 | 5.158 | 46,650,160 | -0.01(-0.10%) |
Mar 22, 2012 | 5.256 | 5.259 | 5.135 | 5.164 | 48,331,464 | -0.15(-2.85%) |
Mar 21, 2012 | 5.325 | 5.363 | 5.271 | 5.315 | 37,302,952 | -0.03(-0.53%) |
Mar 20, 2012 | 5.366 | 5.366 | 5.315 | 5.343 | 53,276,968 | -0.12(-2.16%) |
Mar 19, 2012 | 5.469 | 5.531 | 5.449 | 5.461 | 49,642,012 | -0.05(-0.84%) |
Mar 16, 2012 | 5.490 | 5.543 | 5.487 | 5.508 | 51,365,756 | +0.02(+0.37%) |
Mar 15, 2012 | 5.423 | 5.497 | 5.389 | 5.487 | 37,434,048 | +0.04(+0.80%) |
Mar 14, 2012 | 5.428 | 5.464 | 5.389 | 5.443 | 43,202,952 | -0.02(-0.42%) |
Mar 13, 2012 | 5.377 | 5.495 | 5.377 | 5.466 | 64,704,840 | +0.11(+2.01%) |
Mar 12, 2012 | 5.425 | 5.441 | 5.318 | 5.359 | 53,947,436 | -0.15(-2.70%) |
Mar 09, 2012 | 5.495 | 5.582 | 5.456 | 5.508 | 107,042,920 | -0.01(-0.23%) |
Mar 08, 2012 | 5.364 | 5.528 | 5.364 | 5.520 | 92,496,992 | +0.23(+4.27%) |
Mar 07, 2012 | 5.238 | 5.315 | 5.215 | 5.295 | 36,763,400 | +0.07(+1.28%) |
Mar 06, 2012 | 5.336 | 5.343 | 5.189 | 5.228 | 57,152,680 | -0.23(-4.14%) |
Mar 05, 2012 | 5.531 | 5.549 | 5.428 | 5.454 | 31,826,018 | -0.11(-1.98%) |
Mar 02, 2012 | 5.538 | 5.646 | 5.536 | 5.564 | 32,726,406 | -0.01(-0.09%) |