Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.288 | 2.332 | 2.258 | 2.314 | 16,335,143 | +0.03(+1.33%) |
May 30, 2012 | 2.323 | 2.323 | 2.271 | 2.284 | 26,333,556 | -0.06(-2.60%) |
May 29, 2012 | 2.356 | 2.362 | 2.323 | 2.345 | 32,677,548 | -0.12(-4.77%) |
May 25, 2012 | 2.449 | 2.480 | 2.445 | 2.462 | 16,499,006 | -0.00(-0.18%) |
May 24, 2012 | 2.493 | 2.510 | 2.440 | 2.467 | 11,666,291 | -0.02(-0.87%) |
May 23, 2012 | 2.480 | 2.493 | 2.423 | 2.488 | 14,357,815 | -0.03(-1.21%) |
May 22, 2012 | 2.527 | 2.562 | 2.493 | 2.519 | 15,488,410 | +0.02(+0.87%) |
May 21, 2012 | 2.464 | 2.514 | 2.462 | 2.497 | 15,293,058 | -0.01(-0.35%) |
May 18, 2012 | 2.532 | 2.540 | 2.484 | 2.506 | 20,995,588 | +0.09(+3.60%) |
May 17, 2012 | 2.445 | 2.458 | 2.401 | 2.419 | 19,555,360 | -0.05(-1.94%) |
May 16, 2012 | 2.554 | 2.567 | 2.462 | 2.467 | 121,868,288 | -0.06(-2.41%) |
May 15, 2012 | 2.593 | 2.597 | 2.519 | 2.527 | 24,091,774 | -0.09(-3.49%) |
May 14, 2012 | 2.641 | 2.649 | 2.614 | 2.619 | 11,326,508 | -0.09(-3.37%) |
May 11, 2012 | 2.671 | 2.762 | 2.662 | 2.710 | 20,277,864 | -0.04(-1.58%) |
May 10, 2012 | 2.771 | 2.801 | 2.749 | 2.754 | 22,538,858 | +0.14(+5.32%) |
May 09, 2012 | 2.593 | 2.641 | 2.575 | 2.614 | 29,675,004 | -0.16(-5.65%) |
May 08, 2012 | 2.767 | 2.784 | 2.723 | 2.771 | 15,567,748 | -0.01(-0.31%) |
May 07, 2012 | 2.736 | 2.797 | 2.728 | 2.780 | 25,220,516 | +0.10(+3.57%) |
May 04, 2012 | 2.680 | 2.706 | 2.634 | 2.684 | 26,849,700 | +0.06(+2.15%) |
May 03, 2012 | 2.623 | 2.645 | 2.610 | 2.627 | 17,996,966 | +0.00(+0.17%) |
May 02, 2012 | 2.601 | 2.645 | 2.584 | 2.623 | 52,072,092 | -0.16(-5.63%) |
May 01, 2012 | 2.758 | 2.806 | 2.745 | 2.780 | 17,861,988 | +0.03(+0.95%) |
Apr 30, 2012 | 2.780 | 2.784 | 2.723 | 2.754 | 21,750,888 | -0.06(-2.16%) |
Apr 27, 2012 | 2.793 | 2.828 | 2.749 | 2.815 | 20,860,054 | +0.05(+1.89%) |
Apr 26, 2012 | 2.710 | 2.775 | 2.706 | 2.762 | 39,549,880 | -0.07(-2.61%) |
Apr 25, 2012 | 2.862 | 2.880 | 2.797 | 2.836 | 37,103,176 | +0.07(+2.68%) |
Apr 24, 2012 | 2.701 | 2.793 | 2.701 | 2.762 | 22,936,432 | +0.05(+1.76%) |
Apr 23, 2012 | 2.680 | 2.723 | 2.658 | 2.714 | 25,168,614 | -0.01(-0.48%) |
Apr 20, 2012 | 2.710 | 2.767 | 2.701 | 2.728 | 21,310,892 | +0.07(+2.79%) |
Apr 19, 2012 | 2.680 | 2.710 | 2.645 | 2.654 | 65,334,552 | -0.10(-3.79%) |
Apr 18, 2012 | 2.762 | 2.810 | 2.749 | 2.758 | 26,440,422 | -0.09(-3.21%) |
Apr 17, 2012 | 2.810 | 2.884 | 2.806 | 2.849 | 33,187,476 | +0.05(+1.87%) |
Apr 16, 2012 | 2.801 | 2.819 | 2.741 | 2.797 | 23,932,484 | +0.01(+0.47%) |
Apr 13, 2012 | 2.867 | 2.867 | 2.775 | 2.784 | 49,732,824 | -0.13(-4.48%) |
Apr 12, 2012 | 2.875 | 2.923 | 2.854 | 2.915 | 15,611,676 | +0.00(+0.00%) |
Apr 11, 2012 | 2.954 | 2.962 | 2.888 | 2.915 | 28,938,692 | +0.08(+2.92%) |
Apr 10, 2012 | 2.928 | 2.941 | 2.828 | 2.832 | 45,777,948 | -0.09(-3.00%) |
Apr 09, 2012 | 2.907 | 2.961 | 2.903 | 2.919 | 19,049,010 | -0.02(-0.57%) |
Apr 05, 2012 | 2.919 | 2.969 | 2.907 | 2.936 | 23,697,666 | -0.05(-1.81%) |
Apr 04, 2012 | 2.994 | 3.024 | 2.953 | 2.990 | 34,889,960 | -0.08(-2.58%) |
Apr 03, 2012 | 3.157 | 3.165 | 3.049 | 3.070 | 37,531,872 | -0.16(-4.91%) |
Apr 02, 2012 | 3.115 | 3.245 | 3.107 | 3.228 | 21,066,372 | +0.03(+0.91%) |
Mar 30, 2012 | 3.191 | 3.216 | 3.136 | 3.199 | 13,009,764 | +0.03(+1.05%) |
Mar 29, 2012 | 3.145 | 3.174 | 3.128 | 3.165 | 21,056,464 | -0.03(-1.04%) |
Mar 28, 2012 | 3.253 | 3.257 | 3.157 | 3.199 | 40,964,400 | -0.08(-2.29%) |
Mar 27, 2012 | 3.324 | 3.328 | 3.266 | 3.274 | 14,932,196 | -0.07(-2.12%) |
Mar 26, 2012 | 3.332 | 3.357 | 3.307 | 3.345 | 14,189,722 | +0.00(+0.12%) |
Mar 23, 2012 | 3.316 | 3.357 | 3.278 | 3.341 | 12,953,919 | +0.00(+0.00%) |
Mar 22, 2012 | 3.341 | 3.357 | 3.320 | 3.341 | 12,801,710 | -0.06(-1.84%) |
Mar 21, 2012 | 3.474 | 3.482 | 3.395 | 3.403 | 33,374,928 | -0.12(-3.43%) |
Mar 20, 2012 | 3.512 | 3.549 | 3.487 | 3.524 | 13,192,079 | -0.03(-0.82%) |
Mar 19, 2012 | 3.507 | 3.595 | 3.499 | 3.553 | 13,415,804 | +0.08(+2.28%) |
Mar 16, 2012 | 3.432 | 3.491 | 3.432 | 3.474 | 12,819,916 | +0.05(+1.34%) |
Mar 15, 2012 | 3.387 | 3.432 | 3.349 | 3.428 | 11,664,471 | +0.05(+1.48%) |
Mar 14, 2012 | 3.412 | 3.420 | 3.353 | 3.378 | 12,065,567 | -0.03(-0.86%) |
Mar 13, 2012 | 3.320 | 3.424 | 3.303 | 3.407 | 28,187,412 | +0.10(+3.16%) |
Mar 12, 2012 | 3.324 | 3.328 | 3.266 | 3.303 | 12,025,759 | -0.05(-1.61%) |
Mar 09, 2012 | 3.349 | 3.382 | 3.336 | 3.357 | 9,841,270 | -0.06(-1.83%) |
Mar 08, 2012 | 3.336 | 3.449 | 3.318 | 3.420 | 11,941,213 | +0.13(+4.06%) |
Mar 07, 2012 | 3.249 | 3.299 | 3.220 | 3.286 | 9,440,462 | +0.03(+1.03%) |
Mar 06, 2012 | 3.291 | 3.307 | 3.224 | 3.253 | 19,323,162 | -0.18(-5.11%) |
Mar 05, 2012 | 3.466 | 3.472 | 3.412 | 3.428 | 10,387,261 | -0.08(-2.14%) |
Mar 02, 2012 | 3.503 | 3.524 | 3.478 | 3.503 | 6,664,258 | -0.02(-0.59%) |