Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.260 | 4.285 | 4.238 | 4.278 | 53,536,132 | +0.00(+0.04%) |
Apr 27, 2012 | 4.302 | 4.317 | 4.260 | 4.276 | 51,289,776 | -0.02(-0.48%) |
Apr 26, 2012 | 4.276 | 4.314 | 4.266 | 4.297 | 57,077,360 | +0.01(+0.16%) |
Apr 25, 2012 | 4.253 | 4.293 | 4.215 | 4.290 | 103,425,872 | +0.07(+1.60%) |
Apr 24, 2012 | 4.196 | 4.236 | 4.184 | 4.222 | 69,254,688 | +0.03(+0.70%) |
Apr 23, 2012 | 4.191 | 4.228 | 4.157 | 4.193 | 97,218,384 | -0.04(-0.98%) |
Apr 20, 2012 | 4.279 | 4.308 | 4.224 | 4.234 | 113,713,888 | -0.03(-0.81%) |
Apr 19, 2012 | 4.295 | 4.345 | 4.229 | 4.269 | 104,632,320 | -0.04(-0.88%) |
Apr 18, 2012 | 4.243 | 4.333 | 4.236 | 4.307 | 104,781,080 | +0.04(+0.85%) |
Apr 17, 2012 | 4.215 | 4.331 | 4.208 | 4.271 | 92,134,968 | +0.07(+1.69%) |
Apr 16, 2012 | 4.281 | 4.288 | 4.176 | 4.200 | 87,599,792 | -0.04(-1.06%) |
Apr 13, 2012 | 4.307 | 4.328 | 4.203 | 4.245 | 141,714,000 | -0.09(-2.11%) |
Apr 12, 2012 | 4.145 | 4.343 | 4.139 | 4.336 | 251,243,568 | +0.29(+7.22%) |
Apr 11, 2012 | 4.062 | 4.074 | 4.015 | 4.044 | 96,141,480 | +0.02(+0.60%) |
Apr 10, 2012 | 4.003 | 4.079 | 3.991 | 4.020 | 149,598,832 | +0.02(+0.56%) |
Apr 09, 2012 | 3.955 | 4.029 | 3.948 | 3.998 | 88,348,984 | +0.01(+0.13%) |
Apr 05, 2012 | 4.000 | 4.038 | 3.987 | 3.993 | 85,277,896 | -0.03(-0.69%) |
Apr 04, 2012 | 4.012 | 4.039 | 4.000 | 4.020 | 88,911,096 | -0.03(-0.77%) |
Apr 03, 2012 | 4.117 | 4.157 | 4.034 | 4.051 | 91,774,072 | -0.07(-1.80%) |
Apr 02, 2012 | 4.126 | 4.145 | 4.093 | 4.126 | 80,562,288 | +0.01(+0.21%) |
Mar 30, 2012 | 4.082 | 4.133 | 4.069 | 4.117 | 97,843,304 | +0.06(+1.36%) |
Mar 29, 2012 | 4.044 | 4.079 | 4.038 | 4.062 | 100,397,728 | -0.01(-0.30%) |
Mar 28, 2012 | 4.095 | 4.114 | 4.051 | 4.074 | 118,666,648 | -0.01(-0.17%) |
Mar 27, 2012 | 4.139 | 4.141 | 4.081 | 4.081 | 106,291,192 | -0.05(-1.13%) |
Mar 26, 2012 | 4.122 | 4.134 | 4.069 | 4.127 | 137,569,072 | +0.04(+1.10%) |
Mar 23, 2012 | 3.989 | 4.084 | 3.960 | 4.082 | 119,768,072 | +0.10(+2.61%) |
Mar 22, 2012 | 4.001 | 4.022 | 3.958 | 3.979 | 198,473,232 | -0.07(-1.83%) |
Mar 21, 2012 | 4.164 | 4.171 | 4.036 | 4.053 | 263,398,752 | -0.09(-2.17%) |
Mar 20, 2012 | 4.209 | 4.210 | 4.141 | 4.143 | 139,735,168 | -0.06(-1.48%) |
Mar 19, 2012 | 4.238 | 4.250 | 4.200 | 4.205 | 68,088,992 | -0.03(-0.61%) |
Mar 16, 2012 | 4.191 | 4.241 | 4.183 | 4.231 | 120,531,696 | +0.02(+0.37%) |
Mar 15, 2012 | 4.167 | 4.248 | 4.160 | 4.215 | 118,311,832 | +0.01(+0.25%) |
Mar 14, 2012 | 4.193 | 4.240 | 4.177 | 4.205 | 125,407,744 | -0.04(-0.94%) |
Mar 13, 2012 | 4.158 | 4.257 | 4.131 | 4.245 | 135,259,648 | +0.09(+2.20%) |
Mar 12, 2012 | 4.141 | 4.196 | 4.138 | 4.153 | 96,103,112 | -0.02(-0.58%) |
Mar 09, 2012 | 4.248 | 4.262 | 4.153 | 4.177 | 135,603,152 | -0.08(-1.87%) |
Mar 08, 2012 | 4.222 | 4.274 | 4.204 | 4.257 | 80,939,536 | +0.05(+1.15%) |
Mar 07, 2012 | 4.186 | 4.236 | 4.179 | 4.209 | 95,116,104 | +0.03(+0.79%) |
Mar 06, 2012 | 4.247 | 4.283 | 4.150 | 4.176 | 186,104,720 | -0.15(-3.36%) |
Mar 05, 2012 | 4.350 | 4.359 | 4.271 | 4.321 | 143,054,688 | -0.05(-1.22%) |
Mar 02, 2012 | 4.362 | 4.418 | 4.349 | 4.374 | 130,893,560 | +0.01(+0.28%) |
Mar 01, 2012 | 4.380 | 4.431 | 4.352 | 4.362 | 145,905,216 | -0.01(-0.24%) |
Feb 29, 2012 | 4.532 | 4.535 | 4.368 | 4.373 | 224,789,984 | -0.15(-3.32%) |
Feb 28, 2012 | 4.525 | 4.558 | 4.494 | 4.523 | 133,677,400 | -0.01(-0.27%) |
Feb 27, 2012 | 4.547 | 4.597 | 4.511 | 4.535 | 163,416,848 | -0.07(-1.46%) |
Feb 24, 2012 | 4.665 | 4.680 | 4.590 | 4.602 | 161,345,280 | -0.07(-1.52%) |
Feb 23, 2012 | 4.768 | 4.815 | 4.639 | 4.673 | 412,911,584 | -0.33(-6.53%) |
Feb 22, 2012 | 5.036 | 5.048 | 4.972 | 5.000 | 165,162,176 | -0.07(-1.40%) |
Feb 21, 2012 | 5.100 | 5.135 | 5.040 | 5.071 | 82,926,376 | -0.04(-0.81%) |
Feb 17, 2012 | 5.174 | 5.183 | 5.102 | 5.112 | 107,260,712 | -0.05(-0.99%) |
Feb 16, 2012 | 5.000 | 5.180 | 4.998 | 5.163 | 119,381,720 | +0.13(+2.63%) |
Feb 15, 2012 | 5.090 | 5.105 | 5.004 | 5.031 | 91,115,424 | +0.01(+0.14%) |
Feb 14, 2012 | 4.958 | 5.024 | 4.946 | 5.024 | 63,459,292 | +0.06(+1.15%) |
Feb 13, 2012 | 4.988 | 5.010 | 4.910 | 4.967 | 53,020,564 | +0.01(+0.17%) |
Feb 10, 2012 | 4.993 | 5.008 | 4.922 | 4.958 | 58,023,496 | -0.07(-1.41%) |
Feb 09, 2012 | 5.076 | 5.095 | 5.015 | 5.029 | 92,803,920 | -0.06(-1.19%) |
Feb 08, 2012 | 5.005 | 5.107 | 4.991 | 5.090 | 76,349,384 | +0.09(+1.76%) |
Feb 07, 2012 | 4.964 | 5.040 | 4.939 | 5.002 | 84,420,544 | +0.03(+0.66%) |
Feb 06, 2012 | 5.007 | 5.029 | 4.965 | 4.969 | 74,111,792 | -0.05(-1.07%) |
Feb 03, 2012 | 4.989 | 5.046 | 4.976 | 5.022 | 67,318,648 | +0.10(+2.00%) |
Feb 02, 2012 | 4.962 | 4.984 | 4.903 | 4.924 | 73,559,808 | -0.04(-0.90%) |