Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.389 | 4.477 | 4.338 | 4.465 | 111,963,640 | +0.20(+4.61%) |
Jun 28, 2012 | 4.271 | 4.401 | 4.211 | 4.269 | 116,390,616 | -0.04(-0.84%) |
Jun 27, 2012 | 4.115 | 4.365 | 4.115 | 4.305 | 91,954,216 | +0.21(+5.16%) |
Jun 26, 2012 | 4.091 | 4.122 | 3.918 | 4.093 | 98,802,320 | +0.00(+0.12%) |
Jun 25, 2012 | 4.223 | 4.293 | 4.048 | 4.089 | 121,083,872 | -0.38(-8.49%) |
Jun 22, 2012 | 4.405 | 4.468 | 4.290 | 4.468 | 108,923,296 | +0.12(+2.70%) |
Jun 21, 2012 | 4.585 | 4.585 | 4.341 | 4.350 | 110,755,944 | -0.22(-4.83%) |
Jun 20, 2012 | 4.549 | 4.682 | 4.487 | 4.571 | 132,842,336 | +0.08(+1.76%) |
Jun 19, 2012 | 4.266 | 4.525 | 4.261 | 4.492 | 106,248,008 | +0.25(+5.89%) |
Jun 18, 2012 | 4.329 | 4.329 | 4.211 | 4.242 | 89,902,176 | -0.10(-2.38%) |
Jun 15, 2012 | 4.189 | 4.348 | 4.141 | 4.345 | 97,748,664 | +0.18(+4.44%) |
Jun 14, 2012 | 4.074 | 4.168 | 4.043 | 4.161 | 95,089,208 | +0.10(+2.36%) |
Jun 13, 2012 | 4.108 | 4.158 | 4.007 | 4.065 | 140,854,864 | -0.13(-3.09%) |
Jun 12, 2012 | 4.259 | 4.321 | 4.110 | 4.194 | 116,975,136 | -0.03(-0.79%) |
Jun 11, 2012 | 4.456 | 4.501 | 4.223 | 4.228 | 86,001,176 | -0.18(-4.08%) |
Jun 08, 2012 | 4.295 | 4.422 | 4.216 | 4.408 | 129,207,488 | +0.12(+2.86%) |
Jun 07, 2012 | 4.389 | 4.449 | 4.252 | 4.285 | 112,080,352 | -0.09(-1.98%) |
Jun 06, 2012 | 4.204 | 4.393 | 4.175 | 4.372 | 190,330,592 | +0.29(+7.12%) |
Jun 05, 2012 | 4.029 | 4.163 | 3.993 | 4.081 | 163,703,360 | +0.12(+2.91%) |
Jun 04, 2012 | 3.870 | 3.995 | 3.736 | 3.966 | 157,877,120 | +0.23(+6.03%) |
Jun 01, 2012 | 3.966 | 3.978 | 3.715 | 3.740 | 162,774,000 | -0.32(-7.81%) |
May 31, 2012 | 3.906 | 4.113 | 3.796 | 4.057 | 146,522,080 | +0.11(+2.80%) |
May 30, 2012 | 3.894 | 3.981 | 3.786 | 3.947 | 110,391,496 | +0.02(+0.55%) |
May 29, 2012 | 3.993 | 4.079 | 3.832 | 3.925 | 196,909,296 | +0.13(+3.42%) |
May 25, 2012 | 3.815 | 3.899 | 3.772 | 3.796 | 169,182,784 | +0.06(+1.48%) |
May 24, 2012 | 3.649 | 3.841 | 3.517 | 3.740 | 163,925,920 | +0.12(+3.25%) |
May 23, 2012 | 3.524 | 3.649 | 3.421 | 3.623 | 149,428,192 | +0.04(+1.14%) |
May 22, 2012 | 3.596 | 3.647 | 3.503 | 3.582 | 105,297,248 | +0.00(+0.07%) |
May 21, 2012 | 3.440 | 3.656 | 3.416 | 3.580 | 117,729,048 | +0.13(+3.83%) |
May 18, 2012 | 3.287 | 3.484 | 3.287 | 3.448 | 160,808,208 | +0.19(+5.98%) |
May 17, 2012 | 3.349 | 3.366 | 3.198 | 3.253 | 202,428,736 | -0.12(-3.49%) |
May 16, 2012 | 3.522 | 3.601 | 3.337 | 3.371 | 206,241,744 | -0.15(-4.16%) |
May 15, 2012 | 3.642 | 3.700 | 3.436 | 3.517 | 271,005,216 | -0.21(-5.61%) |
May 14, 2012 | 3.726 | 3.954 | 3.652 | 3.726 | 327,305,600 | +0.17(+4.79%) |
May 11, 2012 | 4.038 | 4.093 | 3.479 | 3.556 | 358,746,048 | -0.57(-13.79%) |
May 10, 2012 | 4.237 | 4.281 | 4.069 | 4.125 | 136,208,080 | -0.07(-1.72%) |
May 09, 2012 | 4.012 | 4.225 | 3.925 | 4.197 | 135,246,784 | +0.13(+3.25%) |
May 08, 2012 | 4.098 | 4.108 | 3.973 | 4.065 | 152,929,744 | -0.05(-1.17%) |
May 07, 2012 | 4.187 | 4.213 | 4.017 | 4.113 | 130,815,504 | -0.06(-1.50%) |
May 04, 2012 | 4.129 | 4.225 | 4.122 | 4.175 | 143,217,872 | +0.05(+1.16%) |
May 03, 2012 | 4.139 | 4.177 | 4.009 | 4.127 | 206,808,208 | +0.11(+2.69%) |
May 02, 2012 | 4.706 | 4.345 | 4.014 | 4.019 | 610,523,136 | -0.69(-14.59%) |
May 01, 2012 | 4.427 | 4.953 | 4.674 | 4.706 | 322,330,752 | +0.28(+6.29%) |
Apr 30, 2012 | 4.333 | 4.439 | 4.216 | 4.427 | 135,109,120 | +0.17(+4.06%) |
Apr 27, 2012 | 4.197 | 4.264 | 4.029 | 4.254 | 209,235,728 | +0.04(+0.91%) |
Apr 26, 2012 | 4.321 | 4.458 | 4.194 | 4.216 | 206,911,216 | -0.14(-3.14%) |
Apr 25, 2012 | 4.309 | 4.372 | 4.204 | 4.353 | 97,011,272 | +0.09(+2.03%) |
Apr 24, 2012 | 4.326 | 4.345 | 4.233 | 4.266 | 78,034,240 | -0.06(-1.28%) |
Apr 23, 2012 | 4.093 | 4.381 | 4.089 | 4.321 | 132,285,064 | +0.13(+3.21%) |
Apr 20, 2012 | 4.305 | 4.391 | 4.182 | 4.187 | 117,641,192 | -0.13(-3.11%) |
Apr 19, 2012 | 4.312 | 4.398 | 4.276 | 4.321 | 113,019,504 | -0.01(-0.33%) |
Apr 18, 2012 | 4.494 | 4.511 | 4.122 | 4.336 | 389,547,136 | -0.25(-5.54%) |
Apr 17, 2012 | 4.653 | 4.710 | 4.561 | 4.590 | 77,980,072 | -0.02(-0.36%) |
Apr 16, 2012 | 4.792 | 4.799 | 4.574 | 4.607 | 97,169,544 | -0.18(-3.81%) |
Apr 13, 2012 | 4.934 | 4.943 | 4.742 | 4.790 | 96,420,536 | -0.17(-3.44%) |
Apr 12, 2012 | 4.828 | 5.001 | 4.816 | 4.960 | 67,458,280 | +0.16(+3.34%) |
Apr 11, 2012 | 4.977 | 5.010 | 4.788 | 4.800 | 100,022,720 | -0.15(-2.95%) |
Apr 10, 2012 | 5.182 | 5.244 | 4.924 | 4.946 | 118,083,424 | -0.19(-3.63%) |
Apr 09, 2012 | 5.218 | 5.230 | 5.096 | 5.132 | 50,986,464 | -0.16(-3.07%) |
Apr 05, 2012 | 5.292 | 5.371 | 5.259 | 5.295 | 41,363,216 | -0.02(-0.36%) |
Apr 04, 2012 | 5.354 | 5.395 | 5.278 | 5.314 | 42,322,384 | -0.12(-2.16%) |
Apr 03, 2012 | 5.553 | 5.567 | 5.378 | 5.431 | 81,034,480 | -0.14(-2.53%) |