Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.124 | 4.207 | 4.076 | 4.196 | 119,153,040 | +0.18(+4.61%) |
Jun 28, 2012 | 4.013 | 4.135 | 3.957 | 4.011 | 123,864,280 | -0.03(-0.84%) |
Jun 27, 2012 | 3.867 | 4.101 | 3.867 | 4.045 | 97,858,776 | +0.20(+5.16%) |
Jun 26, 2012 | 3.844 | 3.873 | 3.682 | 3.846 | 105,146,608 | +0.00(+0.12%) |
Jun 25, 2012 | 3.968 | 4.034 | 3.804 | 3.842 | 128,858,904 | -0.36(-8.49%) |
Jun 22, 2012 | 4.140 | 4.198 | 4.031 | 4.198 | 115,917,472 | +0.11(+2.70%) |
Jun 21, 2012 | 4.309 | 4.309 | 4.079 | 4.088 | 117,867,800 | -0.21(-4.83%) |
Jun 20, 2012 | 4.275 | 4.399 | 4.216 | 4.295 | 141,372,400 | +0.07(+1.76%) |
Jun 19, 2012 | 4.009 | 4.252 | 4.004 | 4.221 | 113,070,400 | +0.23(+5.89%) |
Jun 18, 2012 | 4.067 | 4.067 | 3.957 | 3.986 | 95,674,968 | -0.10(-2.38%) |
Jun 15, 2012 | 3.937 | 4.085 | 3.891 | 4.083 | 104,025,296 | +0.17(+4.44%) |
Jun 14, 2012 | 3.828 | 3.916 | 3.799 | 3.910 | 101,195,064 | +0.09(+2.36%) |
Jun 13, 2012 | 3.860 | 3.907 | 3.765 | 3.819 | 149,899,424 | -0.12(-3.09%) |
Jun 12, 2012 | 4.002 | 4.061 | 3.862 | 3.941 | 124,486,336 | -0.03(-0.79%) |
Jun 11, 2012 | 4.187 | 4.230 | 3.968 | 3.973 | 91,523,480 | -0.17(-4.09%) |
Jun 08, 2012 | 4.036 | 4.155 | 3.961 | 4.142 | 137,504,144 | +0.12(+2.86%) |
Jun 07, 2012 | 4.124 | 4.180 | 3.995 | 4.027 | 119,277,248 | -0.08(-1.98%) |
Jun 06, 2012 | 3.950 | 4.128 | 3.923 | 4.108 | 202,552,080 | +0.27(+7.12%) |
Jun 05, 2012 | 3.785 | 3.912 | 3.752 | 3.835 | 174,215,072 | +0.11(+2.91%) |
Jun 04, 2012 | 3.637 | 3.754 | 3.510 | 3.727 | 168,014,704 | +0.21(+6.03%) |
Jun 01, 2012 | 3.727 | 3.738 | 3.491 | 3.515 | 173,226,032 | -0.30(-7.81%) |
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%) |