Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.188 | 3.265 | 3.173 | 3.265 | 52,463,276 | +0.19(+6.18%) |
Jun 28, 2012 | 3.095 | 3.100 | 3.008 | 3.075 | 69,325,920 | -0.07(-2.15%) |
Jun 27, 2012 | 3.130 | 3.169 | 3.121 | 3.142 | 39,542,380 | +0.04(+1.16%) |
Jun 26, 2012 | 3.084 | 3.122 | 3.059 | 3.106 | 55,796,152 | +0.04(+1.36%) |
Jun 25, 2012 | 3.137 | 3.138 | 3.049 | 3.064 | 65,795,016 | -0.12(-3.89%) |
Jun 22, 2012 | 3.143 | 3.197 | 3.128 | 3.188 | 44,215,212 | +0.06(+2.06%) |
Jun 21, 2012 | 3.279 | 3.290 | 3.117 | 3.124 | 76,963,328 | -0.17(-5.09%) |
Jun 20, 2012 | 3.294 | 3.316 | 3.240 | 3.291 | 93,182,632 | +0.01(+0.28%) |
Jun 19, 2012 | 3.249 | 3.309 | 3.244 | 3.282 | 53,040,444 | +0.07(+2.04%) |
Jun 18, 2012 | 3.134 | 3.232 | 3.121 | 3.216 | 52,557,420 | +0.06(+1.88%) |
Jun 15, 2012 | 3.098 | 3.165 | 3.095 | 3.157 | 39,644,468 | +0.08(+2.45%) |
Jun 14, 2012 | 3.056 | 3.105 | 3.026 | 3.081 | 60,296,544 | +0.02(+0.76%) |
Jun 13, 2012 | 3.083 | 3.130 | 3.037 | 3.058 | 46,253,568 | -0.04(-1.35%) |
Jun 12, 2012 | 3.054 | 3.103 | 3.016 | 3.100 | 51,039,988 | +0.06(+2.12%) |
Jun 11, 2012 | 3.179 | 3.184 | 3.024 | 3.035 | 60,447,508 | -0.10(-3.19%) |
Jun 08, 2012 | 3.062 | 3.141 | 3.045 | 3.135 | 41,266,844 | +0.06(+2.04%) |
Jun 07, 2012 | 3.163 | 3.163 | 3.068 | 3.073 | 47,817,088 | -0.03(-0.89%) |
Jun 06, 2012 | 3.010 | 3.103 | 3.002 | 3.100 | 64,173,976 | +0.14(+4.66%) |
Jun 05, 2012 | 2.919 | 2.973 | 2.916 | 2.962 | 51,682,324 | +0.03(+0.88%) |
Jun 04, 2012 | 2.912 | 2.947 | 2.859 | 2.937 | 59,979,568 | +0.04(+1.48%) |
Jun 01, 2012 | 2.951 | 2.984 | 2.893 | 2.894 | 68,974,480 | -0.16(-5.37%) |
May 31, 2012 | 3.076 | 3.092 | 3.012 | 3.058 | 58,250,312 | -0.03(-0.85%) |
May 30, 2012 | 3.081 | 3.107 | 3.046 | 3.084 | 53,956,408 | -0.05(-1.62%) |
May 29, 2012 | 3.116 | 3.166 | 3.081 | 3.135 | 59,837,428 | +0.08(+2.51%) |
May 25, 2012 | 3.072 | 3.086 | 3.042 | 3.059 | 26,196,274 | -0.01(-0.40%) |
May 24, 2012 | 3.122 | 3.124 | 3.022 | 3.071 | 52,175,980 | -0.04(-1.30%) |
May 23, 2012 | 3.047 | 3.124 | 2.991 | 3.111 | 94,053,648 | +0.02(+0.55%) |
May 22, 2012 | 3.119 | 3.147 | 3.052 | 3.094 | 44,879,256 | -0.01(-0.18%) |
May 21, 2012 | 2.949 | 3.110 | 2.944 | 3.100 | 57,450,900 | +0.16(+5.38%) |
May 18, 2012 | 3.036 | 3.053 | 2.853 | 2.942 | 76,856,664 | -0.08(-2.52%) |
May 17, 2012 | 3.154 | 3.163 | 3.018 | 3.018 | 57,493,072 | -0.13(-4.22%) |
May 16, 2012 | 3.219 | 3.236 | 3.139 | 3.151 | 63,497,216 | -0.04(-1.36%) |
May 15, 2012 | 3.238 | 3.287 | 3.184 | 3.194 | 71,536,456 | -0.02(-0.72%) |
May 14, 2012 | 3.223 | 3.268 | 3.206 | 3.217 | 55,462,964 | -0.06(-1.83%) |
May 11, 2012 | 3.254 | 3.347 | 3.251 | 3.278 | 48,674,984 | +0.00(+0.06%) |
May 10, 2012 | 3.324 | 3.325 | 3.255 | 3.276 | 726,171,136 | -0.02(-0.74%) |
May 09, 2012 | 3.236 | 3.329 | 3.209 | 3.300 | 126,465,760 | -0.01(-0.33%) |
May 08, 2012 | 3.294 | 3.336 | 3.206 | 3.311 | 113,454,112 | -0.03(-0.75%) |
May 07, 2012 | 3.292 | 3.370 | 3.290 | 3.336 | 87,393,768 | +0.00(+0.14%) |
May 04, 2012 | 3.442 | 3.452 | 3.332 | 3.332 | 113,020,808 | -0.17(-4.96%) |
May 03, 2012 | 3.588 | 3.592 | 3.488 | 3.506 | 97,023,088 | -0.07(-2.08%) |
May 02, 2012 | 3.527 | 3.588 | 3.511 | 3.580 | 60,601,420 | +0.02(+0.46%) |
May 01, 2012 | 3.543 | 3.643 | 3.532 | 3.564 | 68,056,384 | +0.01(+0.29%) |
Apr 30, 2012 | 3.579 | 3.595 | 3.546 | 3.553 | 59,884,528 | -0.05(-1.40%) |
Apr 27, 2012 | 3.590 | 3.625 | 3.553 | 3.604 | 58,257,716 | +0.04(+1.19%) |
Apr 26, 2012 | 3.515 | 3.576 | 3.508 | 3.561 | 52,449,168 | +0.04(+1.19%) |
Apr 25, 2012 | 3.478 | 3.523 | 3.469 | 3.519 | 105,908,320 | +0.18(+5.31%) |
Apr 24, 2012 | 3.366 | 3.393 | 3.313 | 3.342 | 112,376,680 | -0.04(-1.20%) |
Apr 23, 2012 | 3.379 | 3.388 | 3.316 | 3.382 | 113,553,848 | -0.06(-1.71%) |
Apr 20, 2012 | 3.497 | 3.528 | 3.431 | 3.441 | 109,745,240 | -0.02(-0.68%) |
Apr 19, 2012 | 3.514 | 3.599 | 3.435 | 3.465 | 127,911,880 | -0.07(-2.06%) |
Apr 18, 2012 | 3.537 | 3.582 | 3.520 | 3.538 | 80,569,432 | -0.02(-0.53%) |
Apr 17, 2012 | 3.450 | 3.580 | 3.438 | 3.557 | 69,120,240 | +0.13(+3.89%) |
Apr 16, 2012 | 3.534 | 3.536 | 3.398 | 3.423 | 121,116,056 | -0.07(-2.13%) |
Apr 13, 2012 | 3.580 | 3.584 | 3.494 | 3.498 | 147,193,712 | -0.11(-2.97%) |
Apr 12, 2012 | 3.540 | 3.614 | 3.531 | 3.605 | 148,449,888 | +0.08(+2.20%) |
Apr 11, 2012 | 3.555 | 3.572 | 3.508 | 3.527 | 168,417,632 | +0.04(+1.05%) |
Apr 10, 2012 | 3.607 | 3.633 | 3.472 | 3.491 | 207,624,976 | -0.12(-3.30%) |
Apr 09, 2012 | 3.571 | 3.638 | 3.561 | 3.610 | 166,840,336 | -0.05(-1.45%) |
Apr 05, 2012 | 3.607 | 3.671 | 3.601 | 3.663 | 82,659,224 | +0.04(+1.15%) |
Apr 04, 2012 | 3.665 | 3.669 | 3.578 | 3.621 | 149,133,344 | -0.10(-2.71%) |
Apr 03, 2012 | 3.730 | 3.755 | 3.679 | 3.722 | 123,370,328 | +0.00(+0.02%) |