Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 5.517 | 5.663 | 5.491 | 5.572 | 52,136,072 | +0.03(+0.60%) |
Mar 30, 2012 | 5.589 | 5.641 | 5.467 | 5.538 | 45,295,452 | -0.01(-0.17%) |
Mar 29, 2012 | 5.512 | 5.562 | 5.383 | 5.548 | 59,259,300 | -0.01(-0.17%) |
Mar 28, 2012 | 5.775 | 5.782 | 5.522 | 5.558 | 56,555,860 | -0.24(-4.08%) |
Mar 27, 2012 | 5.804 | 5.854 | 5.770 | 5.794 | 41,918,884 | +0.01(+0.12%) |
Mar 26, 2012 | 5.950 | 5.950 | 5.746 | 5.787 | 43,410,408 | -0.11(-1.82%) |
Mar 23, 2012 | 5.859 | 5.921 | 5.782 | 5.895 | 42,440,400 | +0.05(+0.94%) |
Mar 22, 2012 | 5.935 | 5.938 | 5.749 | 5.840 | 65,743,244 | -0.18(-3.02%) |
Mar 21, 2012 | 6.114 | 6.124 | 5.934 | 6.021 | 48,276,160 | -0.09(-1.52%) |
Mar 20, 2012 | 6.064 | 6.236 | 6.024 | 6.114 | 70,232,672 | +0.03(+0.47%) |
Mar 19, 2012 | 5.983 | 6.136 | 5.981 | 6.086 | 47,846,956 | +0.10(+1.60%) |
Mar 16, 2012 | 5.880 | 6.019 | 5.863 | 5.990 | 64,094,980 | +0.15(+2.54%) |
Mar 15, 2012 | 5.823 | 5.897 | 5.754 | 5.842 | 37,306,256 | +0.05(+0.83%) |
Mar 14, 2012 | 5.885 | 5.976 | 5.756 | 5.794 | 44,282,928 | -0.11(-1.86%) |
Mar 13, 2012 | 5.806 | 5.906 | 5.670 | 5.904 | 44,701,728 | +0.12(+2.02%) |
Mar 12, 2012 | 5.868 | 5.868 | 5.730 | 5.787 | 39,677,396 | -0.08(-1.38%) |
Mar 09, 2012 | 5.904 | 5.969 | 5.847 | 5.868 | 36,706,936 | -0.01(-0.12%) |
Mar 08, 2012 | 5.804 | 5.915 | 5.737 | 5.875 | 50,311,184 | +0.12(+2.08%) |
Mar 07, 2012 | 5.691 | 5.794 | 5.581 | 5.756 | 49,615,928 | +0.12(+2.21%) |
Mar 06, 2012 | 5.691 | 5.734 | 5.584 | 5.632 | 50,290,044 | -0.16(-2.77%) |
Mar 05, 2012 | 5.782 | 5.813 | 5.699 | 5.792 | 43,795,780 | -0.02(-0.41%) |
Mar 02, 2012 | 5.952 | 5.997 | 5.799 | 5.816 | 43,205,276 | -0.14(-2.41%) |
Mar 01, 2012 | 5.950 | 6.012 | 5.917 | 5.959 | 67,245,760 | -0.02(-0.28%) |
Feb 29, 2012 | 5.985 | 6.031 | 5.861 | 5.976 | 67,222,544 | -0.01(-0.20%) |
Feb 28, 2012 | 6.021 | 6.040 | 5.935 | 5.988 | 58,045,392 | -0.01(-0.24%) |
Feb 27, 2012 | 6.074 | 6.081 | 5.976 | 6.002 | 57,269,636 | -0.08(-1.34%) |
Feb 24, 2012 | 5.935 | 6.181 | 5.918 | 6.083 | 91,215,072 | +0.11(+1.88%) |
Feb 23, 2012 | 5.761 | 5.973 | 5.725 | 5.971 | 81,797,736 | +0.23(+3.95%) |
Feb 22, 2012 | 5.806 | 5.820 | 5.651 | 5.744 | 105,530,776 | -0.14(-2.40%) |
Feb 21, 2012 | 5.985 | 5.990 | 5.866 | 5.885 | 83,122,928 | -0.02(-0.36%) |
Feb 17, 2012 | 5.761 | 5.973 | 5.751 | 5.906 | 114,251,080 | +0.22(+3.95%) |
Feb 16, 2012 | 5.514 | 5.687 | 5.433 | 5.682 | 69,627,104 | +0.18(+3.26%) |
Feb 15, 2012 | 5.438 | 5.562 | 5.383 | 5.503 | 85,261,936 | +0.07(+1.37%) |
Feb 14, 2012 | 5.455 | 5.486 | 5.366 | 5.428 | 64,356,464 | +0.01(+0.22%) |
Feb 13, 2012 | 5.426 | 5.574 | 5.318 | 5.416 | 124,884,896 | +0.13(+2.39%) |
Feb 10, 2012 | 5.240 | 5.307 | 5.154 | 5.290 | 78,062,136 | -0.05(-0.94%) |
Feb 09, 2012 | 5.330 | 5.412 | 5.266 | 5.340 | 76,390,744 | +0.05(+1.04%) |
Feb 08, 2012 | 5.328 | 5.381 | 5.266 | 5.285 | 52,349,420 | -0.02(-0.32%) |
Feb 07, 2012 | 5.414 | 5.421 | 5.263 | 5.302 | 65,276,520 | -0.11(-2.08%) |
Feb 06, 2012 | 5.283 | 5.438 | 5.278 | 5.414 | 62,368,596 | +0.08(+1.52%) |
Feb 03, 2012 | 5.323 | 5.345 | 5.211 | 5.333 | 68,823,264 | +0.05(+0.86%) |
Feb 02, 2012 | 5.046 | 5.297 | 5.032 | 5.287 | 99,579,976 | +0.27(+5.48%) |