Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.088 | 4.088 | 3.993 | 4.031 | 58,348,184 | -0.02(-0.44%) |
Apr 27, 2012 | 4.080 | 4.085 | 4.026 | 4.049 | 47,745,816 | +0.01(+0.19%) |
Apr 26, 2012 | 3.985 | 4.057 | 3.962 | 4.041 | 105,975,480 | -0.01(-0.25%) |
Apr 25, 2012 | 4.129 | 4.157 | 4.029 | 4.052 | 162,329,904 | -0.24(-5.68%) |
Apr 24, 2012 | 4.360 | 4.409 | 4.268 | 4.296 | 53,093,008 | -0.04(-0.89%) |
Apr 23, 2012 | 4.311 | 4.365 | 4.262 | 4.334 | 67,437,576 | -0.08(-1.92%) |
Apr 20, 2012 | 4.411 | 4.476 | 4.401 | 4.419 | 61,642,440 | +0.11(+2.56%) |
Apr 19, 2012 | 4.268 | 4.324 | 4.239 | 4.309 | 54,411,480 | +0.01(+0.24%) |
Apr 18, 2012 | 4.265 | 4.375 | 4.252 | 4.298 | 58,731,836 | -0.07(-1.70%) |
Apr 17, 2012 | 4.447 | 4.455 | 4.355 | 4.373 | 56,240,800 | -0.03(-0.76%) |
Apr 16, 2012 | 4.471 | 4.486 | 4.375 | 4.406 | 50,209,592 | -0.04(-0.81%) |
Apr 13, 2012 | 4.568 | 4.568 | 4.424 | 4.442 | 41,200,920 | -0.16(-3.52%) |
Apr 12, 2012 | 4.476 | 4.604 | 4.458 | 4.604 | 40,254,956 | +0.13(+2.87%) |
Apr 11, 2012 | 4.514 | 4.567 | 4.460 | 4.476 | 55,767,860 | +0.02(+0.43%) |
Apr 10, 2012 | 4.620 | 4.656 | 4.381 | 4.456 | 105,272,696 | -0.13(-2.83%) |
Apr 09, 2012 | 4.578 | 4.612 | 4.545 | 4.586 | 53,789,160 | -0.06(-1.27%) |
Apr 05, 2012 | 4.684 | 4.733 | 4.620 | 4.645 | 81,541,368 | -0.10(-2.06%) |
Apr 04, 2012 | 4.840 | 4.871 | 4.740 | 4.743 | 66,516,360 | -0.17(-3.55%) |
Apr 03, 2012 | 4.984 | 5.010 | 4.871 | 4.918 | 51,706,820 | -0.05(-1.09%) |
Apr 02, 2012 | 4.923 | 4.997 | 4.884 | 4.972 | 67,890,056 | +0.04(+0.83%) |
Mar 30, 2012 | 5.051 | 5.054 | 4.884 | 4.930 | 74,720,968 | -0.08(-1.59%) |
Mar 29, 2012 | 5.020 | 5.028 | 4.923 | 5.010 | 55,649,232 | -0.08(-1.52%) |
Mar 28, 2012 | 5.192 | 5.200 | 5.043 | 5.087 | 51,530,412 | -0.15(-2.85%) |
Mar 27, 2012 | 5.226 | 5.316 | 5.213 | 5.236 | 36,999,684 | -0.01(-0.10%) |
Mar 26, 2012 | 5.198 | 5.249 | 5.180 | 5.241 | 34,416,356 | +0.08(+1.49%) |
Mar 23, 2012 | 5.159 | 5.198 | 5.121 | 5.164 | 46,598,372 | -0.01(-0.10%) |
Mar 22, 2012 | 5.262 | 5.264 | 5.141 | 5.169 | 48,277,812 | -0.15(-2.85%) |
Mar 21, 2012 | 5.331 | 5.368 | 5.277 | 5.321 | 37,261,544 | -0.03(-0.53%) |
Mar 20, 2012 | 5.372 | 5.372 | 5.321 | 5.349 | 53,217,824 | -0.12(-2.16%) |
Mar 19, 2012 | 5.475 | 5.537 | 5.455 | 5.467 | 49,586,908 | -0.05(-0.84%) |
Mar 16, 2012 | 5.496 | 5.550 | 5.493 | 5.514 | 51,308,736 | +0.02(+0.37%) |
Mar 15, 2012 | 5.429 | 5.503 | 5.395 | 5.493 | 37,392,492 | +0.04(+0.80%) |
Mar 14, 2012 | 5.434 | 5.470 | 5.395 | 5.449 | 43,154,996 | -0.02(-0.42%) |
Mar 13, 2012 | 5.383 | 5.501 | 5.383 | 5.473 | 64,633,016 | +0.11(+2.01%) |
Mar 12, 2012 | 5.431 | 5.447 | 5.324 | 5.365 | 53,887,548 | -0.15(-2.70%) |
Mar 09, 2012 | 5.501 | 5.588 | 5.462 | 5.514 | 106,924,096 | -0.01(-0.23%) |
Mar 08, 2012 | 5.370 | 5.534 | 5.370 | 5.526 | 92,394,312 | +0.23(+4.27%) |
Mar 07, 2012 | 5.244 | 5.321 | 5.221 | 5.300 | 36,722,588 | +0.07(+1.28%) |
Mar 06, 2012 | 5.342 | 5.349 | 5.195 | 5.234 | 57,089,236 | -0.23(-4.14%) |
Mar 05, 2012 | 5.537 | 5.555 | 5.434 | 5.460 | 31,790,688 | -0.11(-1.98%) |
Mar 02, 2012 | 5.544 | 5.652 | 5.542 | 5.570 | 32,690,076 | -0.01(-0.09%) |
Mar 01, 2012 | 5.460 | 5.606 | 5.449 | 5.575 | 39,963,860 | +0.17(+3.09%) |
Feb 29, 2012 | 5.519 | 5.577 | 5.408 | 5.408 | 57,145,660 | -0.11(-1.96%) |
Feb 28, 2012 | 5.419 | 5.526 | 5.411 | 5.516 | 42,541,980 | +0.16(+3.02%) |
Feb 27, 2012 | 5.357 | 5.388 | 5.315 | 5.354 | 27,634,702 | -0.07(-1.33%) |
Feb 24, 2012 | 5.429 | 5.478 | 5.362 | 5.426 | 23,768,236 | +0.01(+0.19%) |
Feb 23, 2012 | 5.424 | 5.449 | 5.370 | 5.416 | 26,675,444 | -0.03(-0.52%) |
Feb 22, 2012 | 5.596 | 5.596 | 5.421 | 5.444 | 35,937,352 | -0.07(-1.30%) |
Feb 21, 2012 | 5.562 | 5.562 | 5.480 | 5.516 | 16,835,548 | +0.02(+0.33%) |
Feb 17, 2012 | 5.447 | 5.509 | 5.421 | 5.498 | 26,839,100 | +0.04(+0.71%) |
Feb 16, 2012 | 5.324 | 5.466 | 5.299 | 5.460 | 35,960,296 | +0.07(+1.24%) |
Feb 15, 2012 | 5.544 | 5.556 | 5.377 | 5.393 | 53,677,464 | -0.13(-2.33%) |
Feb 14, 2012 | 5.524 | 5.555 | 5.475 | 5.521 | 30,453,244 | -0.07(-1.24%) |
Feb 13, 2012 | 5.511 | 5.614 | 5.496 | 5.591 | 36,981,092 | +0.14(+2.59%) |
Feb 10, 2012 | 5.424 | 5.474 | 5.398 | 5.449 | 23,695,266 | -0.05(-0.89%) |
Feb 09, 2012 | 5.511 | 5.529 | 5.473 | 5.498 | 45,511,328 | -0.04(-0.65%) |
Feb 08, 2012 | 5.514 | 5.552 | 5.484 | 5.534 | 52,627,180 | +0.11(+1.94%) |
Feb 07, 2012 | 5.390 | 5.437 | 5.262 | 5.429 | 47,203,136 | +0.06(+1.15%) |
Feb 06, 2012 | 5.313 | 5.367 | 5.303 | 5.367 | 30,919,030 | +0.01(+0.24%) |
Feb 03, 2012 | 5.362 | 5.383 | 5.282 | 5.354 | 32,718,136 | +0.03(+0.53%) |
Feb 02, 2012 | 5.285 | 5.347 | 5.239 | 5.326 | 35,654,904 | +0.06(+1.07%) |