Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.850 | 39,048,976 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.905 | 2.832 | 2.883 | 41,404,072 | -0.03(-1.18%) |
May 29, 2012 | 2.889 | 2.935 | 2.878 | 2.917 | 33,790,456 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.866 | 2.775 | 2.844 | 42,708,260 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.873 | 2.756 | 2.777 | 56,734,752 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.857 | 2.712 | 2.853 | 54,044,680 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,712,404 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.818 | 45,379,668 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.756 | 2.770 | 61,849,740 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,560,432 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.912 | 2.920 | 51,290,812 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.077 | 2.967 | 2.981 | 65,403,840 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,691,880 | -0.02(-0.61%) |
May 11, 2012 | 3.084 | 3.137 | 3.018 | 3.029 | 156,483,088 | +0.18(+6.36%) |
May 10, 2012 | 2.896 | 2.901 | 2.802 | 2.848 | 65,066,108 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.779 | 2.869 | 56,753,220 | +0.01(+0.40%) |
May 08, 2012 | 2.834 | 2.876 | 2.784 | 2.857 | 50,399,940 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,888,548 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.811 | 2.811 | 59,441,068 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.896 | 45,736,540 | -0.05(-1.71%) |
May 02, 2012 | 3.022 | 3.034 | 2.931 | 2.947 | 74,568,880 | -0.09(-2.87%) |
May 01, 2012 | 2.965 | 3.066 | 2.965 | 3.034 | 44,553,356 | +0.05(+1.77%) |
Apr 30, 2012 | 2.961 | 2.997 | 2.940 | 2.981 | 28,591,558 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.014 | 2.944 | 2.977 | 51,821,996 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.977 | 3.002 | 58,782,728 | +0.00(+0.08%) |
Apr 25, 2012 | 2.983 | 3.022 | 2.928 | 3.000 | 79,267,800 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.068 | 2.924 | 2.940 | 79,585,024 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.047 | 2.961 | 3.034 | 76,992,888 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.071 | 55,559,520 | -0.06(-1.94%) |
Apr 19, 2012 | 3.139 | 3.259 | 3.116 | 3.131 | 72,726,512 | -0.05(-1.55%) |
Apr 18, 2012 | 3.194 | 3.210 | 3.142 | 3.181 | 43,690,320 | -0.03(-1.07%) |
Apr 17, 2012 | 3.217 | 3.256 | 3.204 | 3.215 | 50,223,720 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.279 | 3.155 | 3.208 | 50,510,608 | -0.04(-1.20%) |
Apr 13, 2012 | 3.337 | 3.354 | 3.245 | 3.247 | 33,939,560 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.279 | 3.366 | 41,957,168 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.360 | 3.279 | 3.288 | 40,659,180 | +0.04(+1.27%) |
Apr 10, 2012 | 3.298 | 3.343 | 3.231 | 3.247 | 51,277,328 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.311 | 39,846,260 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.405 | 3.343 | 3.355 | 40,997,632 | -0.00(-0.14%) |
Apr 04, 2012 | 3.405 | 3.449 | 3.339 | 3.360 | 54,061,448 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,929,212 | -0.06(-1.63%) |
Apr 02, 2012 | 3.522 | 3.552 | 3.465 | 3.515 | 44,405,224 | -0.01(-0.42%) |
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.530 | 57,482,500 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.493 | 40,630,952 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.477 | 97,292,352 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.382 | 3.399 | 45,783,592 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,422,212 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.335 | 34,391,156 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.311 | 46,350,652 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 51,002,744 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.272 | 3.302 | 49,015,844 | -0.06(-1.64%) |
Mar 19, 2012 | 3.366 | 3.382 | 3.341 | 3.357 | 44,195,404 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.327 | 3.348 | 46,698,196 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.343 | 41,686,208 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.397 | 3.284 | 3.294 | 80,203,080 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.343 | 3.392 | 60,331,272 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.337 | 3.345 | 32,699,376 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,100,348 | -0.01(-0.24%) |
Mar 08, 2012 | 3.405 | 3.442 | 3.388 | 3.407 | 46,970,492 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,184,080 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,386,820 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.382 | 3.408 | 56,127,384 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.577 | 3.486 | 3.527 | 74,576,312 | +0.03(+0.85%) |