Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.670 | 3.864 | 3.567 | 3.813 | 155,930,544 | +0.10(+2.80%) |
May 30, 2012 | 3.659 | 3.740 | 3.558 | 3.709 | 117,479,952 | +0.02(+0.55%) |
May 29, 2012 | 3.752 | 3.833 | 3.600 | 3.688 | 209,553,232 | +0.12(+3.42%) |
May 25, 2012 | 3.585 | 3.664 | 3.544 | 3.567 | 180,046,336 | +0.05(+1.48%) |
May 24, 2012 | 3.429 | 3.609 | 3.305 | 3.515 | 174,451,920 | +0.11(+3.25%) |
May 23, 2012 | 3.312 | 3.429 | 3.215 | 3.404 | 159,023,264 | +0.04(+1.14%) |
May 22, 2012 | 3.379 | 3.427 | 3.291 | 3.366 | 112,058,584 | +0.00(+0.07%) |
May 21, 2012 | 3.233 | 3.436 | 3.210 | 3.364 | 125,288,656 | +0.12(+3.83%) |
May 18, 2012 | 3.088 | 3.273 | 3.088 | 3.240 | 171,134,000 | +0.18(+5.98%) |
May 17, 2012 | 3.147 | 3.163 | 3.005 | 3.057 | 215,427,072 | -0.11(-3.49%) |
May 16, 2012 | 3.309 | 3.384 | 3.136 | 3.167 | 219,484,912 | -0.14(-4.16%) |
May 15, 2012 | 3.422 | 3.476 | 3.228 | 3.305 | 288,406,976 | -0.20(-5.61%) |
May 14, 2012 | 3.501 | 3.716 | 3.431 | 3.501 | 348,322,528 | +0.16(+4.79%) |
May 11, 2012 | 3.794 | 3.846 | 3.269 | 3.341 | 381,781,824 | -0.53(-13.80%) |
May 10, 2012 | 3.982 | 4.022 | 3.824 | 3.876 | 144,954,256 | -0.07(-1.72%) |
May 09, 2012 | 3.770 | 3.970 | 3.688 | 3.943 | 143,931,248 | +0.12(+3.25%) |
May 08, 2012 | 3.851 | 3.860 | 3.734 | 3.819 | 162,749,648 | -0.05(-1.17%) |
May 07, 2012 | 3.934 | 3.959 | 3.774 | 3.864 | 139,215,424 | -0.06(-1.50%) |
May 04, 2012 | 3.880 | 3.970 | 3.873 | 3.923 | 152,414,176 | +0.05(+1.16%) |
May 03, 2012 | 3.889 | 3.925 | 3.767 | 3.878 | 220,087,760 | +0.10(+2.69%) |
May 02, 2012 | 4.422 | 4.083 | 3.772 | 3.776 | 649,726,016 | -0.65(-14.59%) |
May 01, 2012 | 4.160 | 4.654 | 4.392 | 4.422 | 343,028,256 | +0.26(+6.29%) |
Apr 30, 2012 | 4.072 | 4.171 | 3.961 | 4.160 | 143,784,736 | +0.16(+4.06%) |
Apr 27, 2012 | 3.943 | 4.007 | 3.785 | 3.998 | 222,671,152 | +0.04(+0.91%) |
Apr 26, 2012 | 4.061 | 4.189 | 3.941 | 3.961 | 220,197,392 | -0.13(-3.14%) |
Apr 25, 2012 | 4.049 | 4.108 | 3.950 | 4.090 | 103,240,552 | +0.08(+2.03%) |
Apr 24, 2012 | 4.065 | 4.083 | 3.977 | 4.009 | 83,044,968 | -0.05(-1.28%) |
Apr 23, 2012 | 3.846 | 4.117 | 3.842 | 4.061 | 140,779,344 | +0.13(+3.21%) |
Apr 20, 2012 | 4.045 | 4.126 | 3.930 | 3.934 | 125,195,160 | -0.13(-3.11%) |
Apr 19, 2012 | 4.052 | 4.133 | 4.018 | 4.061 | 120,276,704 | -0.01(-0.33%) |
Apr 18, 2012 | 4.223 | 4.239 | 3.873 | 4.074 | 414,560,704 | -0.24(-5.54%) |
Apr 17, 2012 | 4.372 | 4.426 | 4.286 | 4.313 | 82,987,320 | -0.02(-0.36%) |
Apr 16, 2012 | 4.503 | 4.510 | 4.298 | 4.329 | 103,408,992 | -0.17(-3.81%) |
Apr 13, 2012 | 4.636 | 4.645 | 4.455 | 4.501 | 102,611,880 | -0.16(-3.44%) |
Apr 12, 2012 | 4.537 | 4.699 | 4.525 | 4.661 | 71,789,912 | +0.15(+3.34%) |
Apr 11, 2012 | 4.676 | 4.708 | 4.499 | 4.510 | 106,445,376 | -0.14(-2.95%) |
Apr 10, 2012 | 4.870 | 4.928 | 4.627 | 4.647 | 125,665,792 | -0.18(-3.63%) |
Apr 09, 2012 | 4.903 | 4.914 | 4.789 | 4.822 | 54,260,404 | -0.15(-3.07%) |
Apr 05, 2012 | 4.973 | 5.047 | 4.941 | 4.975 | 44,019,228 | -0.02(-0.36%) |
Apr 04, 2012 | 5.031 | 5.069 | 4.959 | 4.993 | 45,039,988 | -0.11(-2.16%) |
Apr 03, 2012 | 5.218 | 5.231 | 5.054 | 5.103 | 86,237,864 | -0.13(-2.53%) |
Apr 02, 2012 | 5.184 | 5.321 | 5.159 | 5.236 | 55,483,832 | +0.03(+0.60%) |
Mar 30, 2012 | 5.251 | 5.301 | 5.137 | 5.204 | 48,203,960 | -0.01(-0.17%) |
Mar 29, 2012 | 5.179 | 5.227 | 5.058 | 5.213 | 63,064,456 | -0.01(-0.17%) |
Mar 28, 2012 | 5.427 | 5.433 | 5.188 | 5.222 | 60,187,420 | -0.22(-4.08%) |
Mar 27, 2012 | 5.454 | 5.501 | 5.422 | 5.445 | 44,610,576 | +0.01(+0.12%) |
Mar 26, 2012 | 5.591 | 5.591 | 5.400 | 5.438 | 46,197,872 | -0.10(-1.82%) |
Mar 23, 2012 | 5.505 | 5.564 | 5.433 | 5.539 | 45,165,580 | +0.05(+0.94%) |
Mar 22, 2012 | 5.577 | 5.579 | 5.402 | 5.487 | 69,964,744 | -0.17(-3.02%) |
Mar 21, 2012 | 5.746 | 5.755 | 5.576 | 5.658 | 51,376,064 | -0.09(-1.52%) |
Mar 20, 2012 | 5.698 | 5.860 | 5.660 | 5.746 | 74,742,448 | +0.03(+0.47%) |
Mar 19, 2012 | 5.622 | 5.766 | 5.620 | 5.719 | 50,919,304 | +0.09(+1.60%) |
Mar 16, 2012 | 5.525 | 5.656 | 5.510 | 5.629 | 68,210,648 | +0.14(+2.54%) |
Mar 15, 2012 | 5.471 | 5.541 | 5.406 | 5.489 | 39,701,764 | +0.04(+0.83%) |
Mar 14, 2012 | 5.530 | 5.615 | 5.409 | 5.445 | 47,126,420 | -0.10(-1.86%) |
Mar 13, 2012 | 5.456 | 5.550 | 5.328 | 5.548 | 47,572,112 | +0.11(+2.02%) |
Mar 12, 2012 | 5.514 | 5.514 | 5.384 | 5.438 | 42,225,160 | -0.08(-1.38%) |
Mar 09, 2012 | 5.548 | 5.609 | 5.494 | 5.514 | 39,063,960 | -0.01(-0.12%) |
Mar 08, 2012 | 5.454 | 5.558 | 5.391 | 5.521 | 53,541,760 | +0.11(+2.08%) |
Mar 07, 2012 | 5.348 | 5.445 | 5.245 | 5.409 | 52,801,864 | +0.12(+2.21%) |
Mar 06, 2012 | 5.348 | 5.388 | 5.247 | 5.292 | 53,519,264 | -0.15(-2.77%) |
Mar 05, 2012 | 5.433 | 5.463 | 5.355 | 5.442 | 46,607,992 | -0.02(-0.41%) |
Mar 02, 2012 | 5.593 | 5.635 | 5.449 | 5.465 | 45,979,572 | -0.13(-2.41%) |