Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.778 | 2.824 | 2.689 | 2.762 | 103,848,040 | -0.02(-0.57%) |
May 30, 2012 | 2.832 | 2.836 | 2.762 | 2.778 | 72,402,840 | -0.13(-4.40%) |
May 29, 2012 | 2.875 | 2.921 | 2.846 | 2.906 | 64,168,956 | +0.10(+3.52%) |
May 25, 2012 | 2.829 | 2.853 | 2.785 | 2.807 | 56,210,000 | -0.03(-0.90%) |
May 24, 2012 | 2.839 | 2.853 | 2.762 | 2.833 | 81,886,984 | +0.02(+0.69%) |
May 23, 2012 | 2.753 | 2.829 | 2.671 | 2.813 | 86,434,560 | +0.01(+0.42%) |
May 22, 2012 | 2.819 | 2.878 | 2.758 | 2.802 | 70,448,600 | +0.00(+0.12%) |
May 21, 2012 | 2.685 | 2.800 | 2.673 | 2.798 | 62,173,256 | +0.14(+5.24%) |
May 18, 2012 | 2.762 | 2.776 | 2.648 | 2.659 | 74,801,080 | -0.07(-2.47%) |
May 17, 2012 | 2.860 | 2.870 | 2.727 | 2.727 | 86,586,312 | -0.13(-4.65%) |
May 16, 2012 | 2.932 | 2.970 | 2.857 | 2.859 | 57,370,884 | -0.03(-1.16%) |
May 15, 2012 | 2.937 | 2.988 | 2.879 | 2.893 | 67,274,704 | -0.05(-1.69%) |
May 14, 2012 | 2.957 | 3.004 | 2.929 | 2.943 | 60,692,152 | -0.10(-3.28%) |
May 11, 2012 | 3.014 | 3.130 | 3.011 | 3.042 | 52,178,184 | -0.03(-0.92%) |
May 10, 2012 | 3.119 | 3.128 | 3.052 | 3.071 | 45,868,236 | +0.02(+0.65%) |
May 09, 2012 | 3.012 | 3.113 | 2.968 | 3.051 | 75,124,576 | -0.06(-1.86%) |
May 08, 2012 | 3.093 | 3.125 | 2.998 | 3.109 | 64,645,664 | -0.04(-1.19%) |
May 07, 2012 | 3.107 | 3.179 | 3.103 | 3.146 | 43,735,340 | +0.00(+0.14%) |
May 04, 2012 | 3.250 | 3.259 | 3.136 | 3.142 | 55,560,492 | -0.16(-4.92%) |
May 03, 2012 | 3.382 | 3.387 | 3.283 | 3.304 | 47,886,768 | -0.07(-2.20%) |
May 02, 2012 | 3.350 | 3.389 | 3.317 | 3.379 | 41,511,860 | -0.03(-0.78%) |
May 01, 2012 | 3.341 | 3.476 | 3.330 | 3.405 | 40,567,664 | +0.06(+1.88%) |
Apr 30, 2012 | 3.363 | 3.372 | 3.319 | 3.342 | 43,647,948 | -0.04(-1.23%) |
Apr 27, 2012 | 3.400 | 3.413 | 3.344 | 3.384 | 43,579,676 | +0.02(+0.46%) |
Apr 26, 2012 | 3.279 | 3.380 | 3.272 | 3.369 | 45,867,220 | +0.07(+1.98%) |
Apr 25, 2012 | 3.263 | 3.304 | 3.254 | 3.303 | 67,312,440 | +0.13(+4.14%) |
Apr 24, 2012 | 3.142 | 3.194 | 3.136 | 3.172 | 56,904,308 | +0.04(+1.16%) |
Apr 23, 2012 | 3.116 | 3.142 | 3.075 | 3.136 | 64,469,816 | -0.08(-2.44%) |
Apr 20, 2012 | 3.241 | 3.277 | 3.212 | 3.214 | 50,781,176 | +0.01(+0.42%) |
Apr 19, 2012 | 3.266 | 3.300 | 3.155 | 3.201 | 90,292,184 | -0.06(-1.86%) |
Apr 18, 2012 | 3.253 | 3.295 | 3.246 | 3.261 | 64,950,484 | -0.03(-0.94%) |
Apr 17, 2012 | 3.212 | 3.315 | 3.201 | 3.292 | 76,917,656 | +0.14(+4.51%) |
Apr 16, 2012 | 3.212 | 3.224 | 3.123 | 3.150 | 101,854,048 | -0.01(-0.28%) |
Apr 13, 2012 | 3.257 | 3.259 | 3.155 | 3.159 | 83,403,328 | -0.13(-3.81%) |
Apr 12, 2012 | 3.165 | 3.287 | 3.160 | 3.284 | 107,015,344 | +0.14(+4.35%) |
Apr 11, 2012 | 3.178 | 3.193 | 3.140 | 3.147 | 95,281,376 | +0.07(+2.11%) |
Apr 10, 2012 | 3.226 | 3.254 | 3.073 | 3.082 | 146,645,168 | -0.17(-5.13%) |
Apr 09, 2012 | 3.230 | 3.286 | 3.219 | 3.249 | 69,518,440 | -0.11(-3.28%) |
Apr 05, 2012 | 3.332 | 3.390 | 3.321 | 3.359 | 54,296,616 | -0.01(-0.23%) |
Apr 04, 2012 | 3.388 | 3.400 | 3.327 | 3.367 | 77,705,744 | -0.10(-2.90%) |
Apr 03, 2012 | 3.494 | 3.514 | 3.407 | 3.468 | 75,638,792 | -0.04(-1.17%) |
Apr 02, 2012 | 3.422 | 3.538 | 3.404 | 3.509 | 63,510,532 | +0.08(+2.48%) |
Mar 30, 2012 | 3.446 | 3.453 | 3.382 | 3.424 | 66,083,532 | +0.03(+0.90%) |
Mar 29, 2012 | 3.350 | 3.408 | 3.311 | 3.393 | 89,268,072 | -0.02(-0.54%) |
Mar 28, 2012 | 3.460 | 3.474 | 3.352 | 3.412 | 80,129,560 | -0.05(-1.47%) |
Mar 27, 2012 | 3.506 | 3.513 | 3.457 | 3.463 | 58,589,692 | -0.03(-0.89%) |
Mar 26, 2012 | 3.426 | 3.520 | 3.424 | 3.494 | 68,931,136 | +0.14(+4.17%) |
Mar 23, 2012 | 3.333 | 3.366 | 3.277 | 3.354 | 54,069,456 | +0.03(+0.98%) |
Mar 22, 2012 | 3.321 | 3.348 | 3.290 | 3.321 | 63,076,992 | -0.08(-2.23%) |
Mar 21, 2012 | 3.418 | 3.428 | 3.376 | 3.397 | 55,673,020 | -0.01(-0.43%) |
Mar 20, 2012 | 3.386 | 3.426 | 3.356 | 3.412 | 43,953,188 | -0.03(-0.95%) |
Mar 19, 2012 | 3.398 | 3.475 | 3.390 | 3.445 | 50,041,080 | +0.04(+1.08%) |
Mar 16, 2012 | 3.409 | 3.417 | 3.382 | 3.408 | 56,169,684 | +0.02(+0.66%) |
Mar 15, 2012 | 3.348 | 3.393 | 3.321 | 3.386 | 43,984,072 | +0.05(+1.64%) |
Mar 14, 2012 | 3.348 | 3.370 | 3.301 | 3.331 | 44,478,556 | -0.01(-0.41%) |
Mar 13, 2012 | 3.222 | 3.346 | 3.206 | 3.345 | 55,232,892 | +0.17(+5.49%) |
Mar 12, 2012 | 3.168 | 3.182 | 3.136 | 3.171 | 31,942,854 | +0.00(+0.04%) |
Mar 09, 2012 | 3.150 | 3.194 | 3.140 | 3.170 | 39,093,092 | +0.04(+1.12%) |
Mar 08, 2012 | 3.099 | 3.152 | 3.080 | 3.134 | 37,535,840 | +0.09(+3.00%) |
Mar 07, 2012 | 3.002 | 3.057 | 2.992 | 3.043 | 49,473,888 | +0.06(+2.14%) |
Mar 06, 2012 | 3.022 | 3.027 | 2.954 | 2.979 | 84,529,368 | -0.14(-4.45%) |
Mar 05, 2012 | 3.142 | 3.149 | 3.087 | 3.118 | 71,470,704 | -0.04(-1.30%) |
Mar 02, 2012 | 3.181 | 3.192 | 3.137 | 3.159 | 42,459,504 | -0.03(-0.91%) |