Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.419 | 4.505 | 4.334 | 4.483 | 23,870,072 | +0.06(+1.45%) |
May 30, 2012 | 4.533 | 4.540 | 4.398 | 4.419 | 20,574,460 | -0.18(-3.88%) |
May 29, 2012 | 4.569 | 4.597 | 4.490 | 4.597 | 21,275,596 | +0.09(+2.06%) |
May 25, 2012 | 4.519 | 4.597 | 4.498 | 4.505 | 13,211,968 | -0.01(-0.16%) |
May 24, 2012 | 4.533 | 4.583 | 4.463 | 4.512 | 32,118,370 | +0.01(+0.32%) |
May 23, 2012 | 4.441 | 4.533 | 4.348 | 4.498 | 30,200,470 | +0.01(+0.32%) |
May 22, 2012 | 4.433 | 4.562 | 4.419 | 4.483 | 30,934,796 | +0.06(+1.45%) |
May 21, 2012 | 4.384 | 4.490 | 4.376 | 4.419 | 28,230,420 | +0.05(+1.14%) |
May 18, 2012 | 4.441 | 4.462 | 4.334 | 4.369 | 23,261,596 | -0.04(-0.97%) |
May 17, 2012 | 4.462 | 4.569 | 4.405 | 4.412 | 31,392,780 | -0.06(-1.28%) |
May 16, 2012 | 4.555 | 4.619 | 4.433 | 4.469 | 27,151,998 | -0.04(-0.95%) |
May 15, 2012 | 4.612 | 4.662 | 4.469 | 4.512 | 49,638,236 | -0.09(-2.01%) |
May 14, 2012 | 4.654 | 4.711 | 4.597 | 4.604 | 30,760,580 | -0.14(-3.00%) |
May 11, 2012 | 4.669 | 4.783 | 4.633 | 4.747 | 18,913,576 | -0.01(-0.15%) |
May 10, 2012 | 4.783 | 4.818 | 4.704 | 4.754 | 29,693,544 | +0.08(+1.68%) |
May 09, 2012 | 4.690 | 4.740 | 4.597 | 4.676 | 47,006,704 | -0.10(-2.09%) |
May 08, 2012 | 4.747 | 4.804 | 4.690 | 4.776 | 31,673,514 | -0.01(-0.15%) |
May 07, 2012 | 4.747 | 4.875 | 4.747 | 4.783 | 34,137,848 | +0.01(+0.15%) |
May 04, 2012 | 4.918 | 4.961 | 4.776 | 4.776 | 45,881,520 | -0.20(-4.01%) |
May 03, 2012 | 4.861 | 4.975 | 4.811 | 4.975 | 48,370,784 | +0.12(+2.50%) |
May 02, 2012 | 4.825 | 4.904 | 4.776 | 4.854 | 20,043,468 | -0.02(-0.44%) |
May 01, 2012 | 4.825 | 4.947 | 4.797 | 4.875 | 26,462,782 | +0.07(+1.48%) |
Apr 30, 2012 | 4.890 | 4.897 | 4.776 | 4.804 | 28,223,944 | -0.10(-2.03%) |
Apr 27, 2012 | 4.840 | 4.932 | 4.754 | 4.904 | 28,915,432 | +0.09(+1.93%) |
Apr 26, 2012 | 4.704 | 4.825 | 4.676 | 4.811 | 29,839,964 | +0.07(+1.50%) |
Apr 25, 2012 | 4.711 | 4.776 | 4.612 | 4.740 | 52,135,524 | +0.14(+3.10%) |
Apr 24, 2012 | 4.398 | 4.633 | 4.362 | 4.597 | 72,277,544 | +0.26(+5.91%) |
Apr 23, 2012 | 4.234 | 4.376 | 4.212 | 4.341 | 29,623,924 | +0.01(+0.33%) |
Apr 20, 2012 | 4.398 | 4.419 | 4.262 | 4.327 | 32,482,682 | -0.04(-0.82%) |
Apr 19, 2012 | 4.476 | 4.476 | 4.312 | 4.362 | 24,426,600 | -0.06(-1.45%) |
Apr 18, 2012 | 4.448 | 4.490 | 4.398 | 4.426 | 22,177,274 | -0.06(-1.27%) |
Apr 17, 2012 | 4.483 | 4.562 | 4.462 | 4.483 | 27,852,292 | +0.06(+1.29%) |
Apr 16, 2012 | 4.412 | 4.469 | 4.291 | 4.426 | 34,225,912 | +0.07(+1.64%) |
Apr 13, 2012 | 4.469 | 4.476 | 4.291 | 4.355 | 40,086,772 | -0.14(-3.02%) |
Apr 12, 2012 | 4.412 | 4.498 | 4.391 | 4.490 | 18,129,110 | +0.08(+1.78%) |
Apr 11, 2012 | 4.398 | 4.448 | 4.369 | 4.412 | 31,921,022 | +0.08(+1.81%) |
Apr 10, 2012 | 4.419 | 4.462 | 4.262 | 4.334 | 39,216,084 | -0.10(-2.25%) |
Apr 09, 2012 | 4.498 | 4.512 | 4.384 | 4.433 | 25,942,304 | -0.15(-3.27%) |
Apr 05, 2012 | 4.590 | 4.640 | 4.505 | 4.583 | 39,142,932 | -0.03(-0.62%) |
Apr 04, 2012 | 4.662 | 4.708 | 4.576 | 4.612 | 41,337,720 | -0.13(-2.71%) |
Apr 03, 2012 | 4.690 | 4.740 | 4.626 | 4.740 | 40,454,768 | +0.05(+1.06%) |
Apr 02, 2012 | 4.676 | 4.726 | 4.626 | 4.690 | 20,581,796 | -0.01(-0.15%) |
Mar 30, 2012 | 4.690 | 4.697 | 4.576 | 4.697 | 34,299,028 | +0.05(+1.07%) |
Mar 29, 2012 | 4.619 | 4.654 | 4.540 | 4.647 | 23,838,954 | -0.02(-0.46%) |
Mar 28, 2012 | 4.697 | 4.726 | 4.597 | 4.669 | 27,897,768 | -0.02(-0.46%) |
Mar 27, 2012 | 4.747 | 4.768 | 4.676 | 4.690 | 32,868,390 | -0.02(-0.45%) |
Mar 26, 2012 | 4.690 | 4.711 | 4.612 | 4.711 | 27,549,100 | +0.13(+2.80%) |
Mar 23, 2012 | 4.540 | 4.597 | 4.469 | 4.583 | 38,927,592 | -0.01(-0.16%) |
Mar 22, 2012 | 4.626 | 4.661 | 4.544 | 4.590 | 30,749,200 | -0.11(-2.28%) |
Mar 21, 2012 | 4.683 | 4.726 | 4.633 | 4.697 | 86,321,352 | +0.09(+2.01%) |
Mar 20, 2012 | 4.469 | 4.619 | 4.469 | 4.604 | 67,894,856 | +0.08(+1.73%) |
Mar 19, 2012 | 4.555 | 4.647 | 4.519 | 4.526 | 68,029,640 | -0.04(-0.94%) |
Mar 16, 2012 | 4.690 | 4.768 | 4.562 | 4.569 | 76,398,200 | -0.02(-0.47%) |
Mar 15, 2012 | 4.455 | 4.690 | 4.376 | 4.590 | 89,558,192 | +0.19(+4.38%) |
Mar 14, 2012 | 4.319 | 4.448 | 4.266 | 4.398 | 211,776,080 | +0.29(+6.93%) |
Mar 13, 2012 | 4.049 | 4.141 | 3.995 | 4.113 | 50,672,280 | +0.11(+2.66%) |
Mar 12, 2012 | 4.106 | 4.106 | 3.992 | 4.006 | 29,338,464 | -0.12(-2.93%) |
Mar 09, 2012 | 4.127 | 4.170 | 4.091 | 4.127 | 22,704,262 | +0.01(+0.17%) |
Mar 08, 2012 | 4.198 | 4.212 | 4.077 | 4.120 | 28,224,200 | -0.03(-0.69%) |
Mar 07, 2012 | 4.120 | 4.180 | 4.092 | 4.148 | 27,057,442 | +0.06(+1.39%) |
Mar 06, 2012 | 4.141 | 4.162 | 4.042 | 4.091 | 27,104,062 | -0.13(-3.04%) |
Mar 05, 2012 | 4.234 | 4.248 | 4.170 | 4.219 | 21,581,492 | -0.02(-0.50%) |
Mar 02, 2012 | 4.212 | 4.269 | 4.134 | 4.241 | 32,210,774 | +0.08(+1.88%) |