Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.498 | 3.533 | 3.467 | 3.496 | 27,310,198 | +0.00(+0.06%) |
May 30, 2012 | 3.437 | 3.541 | 3.429 | 3.494 | 11,126,382 | -0.01(-0.35%) |
May 29, 2012 | 3.567 | 3.569 | 3.480 | 3.506 | 7,365,285 | +0.01(+0.35%) |
May 25, 2012 | 3.498 | 3.520 | 3.468 | 3.494 | 8,307,714 | +0.01(+0.35%) |
May 24, 2012 | 3.451 | 3.488 | 3.405 | 3.482 | 8,998,056 | +0.03(+0.76%) |
May 23, 2012 | 3.486 | 3.486 | 3.380 | 3.455 | 9,598,106 | +0.02(+0.53%) |
May 22, 2012 | 3.423 | 3.492 | 3.417 | 3.437 | 9,899,854 | -0.02(-0.53%) |
May 21, 2012 | 3.415 | 3.459 | 3.399 | 3.455 | 11,311,546 | +0.02(+0.53%) |
May 18, 2012 | 3.482 | 3.510 | 3.402 | 3.437 | 14,915,464 | +0.01(+0.30%) |
May 17, 2012 | 3.486 | 3.522 | 3.401 | 3.427 | 12,859,556 | -0.07(-2.03%) |
May 16, 2012 | 3.526 | 3.528 | 3.470 | 3.498 | 12,869,891 | +0.04(+1.29%) |
May 15, 2012 | 3.535 | 3.608 | 3.421 | 3.453 | 15,584,178 | -0.11(-2.96%) |
May 14, 2012 | 3.707 | 3.717 | 3.549 | 3.559 | 15,886,498 | -0.22(-5.90%) |
May 11, 2012 | 3.785 | 3.862 | 3.769 | 3.782 | 36,864,008 | -0.01(-0.21%) |
May 10, 2012 | 3.759 | 3.797 | 3.733 | 3.790 | 16,142,909 | +0.02(+0.47%) |
May 09, 2012 | 3.751 | 3.802 | 3.711 | 3.772 | 19,290,982 | -0.03(-0.77%) |
May 08, 2012 | 3.816 | 3.834 | 3.774 | 3.802 | 18,067,800 | -0.01(-0.21%) |
May 07, 2012 | 3.733 | 3.834 | 3.725 | 3.810 | 20,684,338 | +0.07(+1.78%) |
May 04, 2012 | 3.868 | 3.889 | 3.741 | 3.743 | 33,090,774 | -0.06(-1.58%) |
May 03, 2012 | 3.951 | 3.972 | 3.768 | 3.803 | 36,312,664 | -0.11(-2.90%) |
May 02, 2012 | 3.928 | 3.936 | 3.878 | 3.917 | 23,176,100 | -0.05(-1.27%) |
May 01, 2012 | 3.993 | 4.026 | 3.957 | 3.967 | 10,296,276 | -0.04(-0.93%) |
Apr 30, 2012 | 4.056 | 4.056 | 3.977 | 4.004 | 17,861,880 | -0.12(-2.83%) |
Apr 27, 2012 | 4.153 | 4.172 | 4.111 | 4.121 | 12,178,057 | -0.03(-0.66%) |
Apr 26, 2012 | 4.153 | 4.174 | 4.131 | 4.148 | 18,513,108 | -0.03(-0.80%) |
Apr 25, 2012 | 4.187 | 4.195 | 4.143 | 4.182 | 13,152,942 | +0.04(+1.04%) |
Apr 24, 2012 | 4.108 | 4.151 | 4.099 | 4.139 | 15,654,363 | +0.08(+1.89%) |
Apr 23, 2012 | 4.052 | 4.070 | 4.017 | 4.062 | 11,029,827 | -0.02(-0.51%) |
Apr 20, 2012 | 4.068 | 4.133 | 4.063 | 4.083 | 14,885,602 | +0.04(+1.07%) |
Apr 19, 2012 | 4.035 | 4.071 | 4.006 | 4.039 | 8,559,885 | +0.02(+0.44%) |
Apr 18, 2012 | 3.934 | 4.030 | 3.923 | 4.022 | 15,698,764 | +0.08(+1.95%) |
Apr 17, 2012 | 3.985 | 4.020 | 3.943 | 3.945 | 12,627,458 | -0.05(-1.20%) |
Apr 16, 2012 | 4.015 | 4.028 | 3.939 | 3.993 | 14,511,051 | +0.01(+0.32%) |
Apr 13, 2012 | 4.038 | 4.049 | 3.972 | 3.980 | 15,001,786 | -0.08(-1.97%) |
Apr 12, 2012 | 4.131 | 4.169 | 4.050 | 4.060 | 26,371,974 | -0.01(-0.20%) |
Apr 11, 2012 | 4.081 | 4.095 | 4.040 | 4.068 | 16,029,258 | +0.08(+2.01%) |
Apr 10, 2012 | 3.971 | 4.009 | 3.943 | 3.988 | 16,009,813 | -0.01(-0.24%) |
Apr 09, 2012 | 3.958 | 4.015 | 3.935 | 3.998 | 8,695,346 | -0.01(-0.20%) |
Apr 05, 2012 | 3.919 | 4.032 | 3.911 | 4.006 | 23,150,042 | +0.09(+2.29%) |
Apr 04, 2012 | 3.910 | 3.926 | 3.879 | 3.916 | 23,323,856 | -0.03(-0.73%) |
Apr 03, 2012 | 3.964 | 3.969 | 3.921 | 3.945 | 26,847,374 | -0.00(-0.08%) |
Apr 02, 2012 | 3.812 | 3.956 | 3.804 | 3.948 | 33,383,334 | +0.14(+3.74%) |
Mar 30, 2012 | 3.860 | 3.862 | 3.799 | 3.806 | 23,319,418 | -0.02(-0.42%) |
Mar 29, 2012 | 3.835 | 3.860 | 3.783 | 3.822 | 19,273,834 | -0.01(-0.33%) |
Mar 28, 2012 | 3.964 | 3.972 | 3.809 | 3.835 | 17,336,454 | -0.05(-1.36%) |
Mar 27, 2012 | 3.908 | 3.951 | 3.873 | 3.887 | 11,653,761 | +0.07(+1.80%) |
Mar 26, 2012 | 3.678 | 3.819 | 3.676 | 3.819 | 13,676,288 | +0.15(+4.06%) |
Mar 23, 2012 | 3.711 | 3.711 | 3.651 | 3.670 | 21,206,514 | -0.03(-0.82%) |
Mar 22, 2012 | 3.732 | 3.740 | 3.676 | 3.700 | 15,467,871 | -0.07(-1.87%) |
Mar 21, 2012 | 3.739 | 3.780 | 3.707 | 3.771 | 15,276,262 | +0.04(+0.99%) |
Mar 20, 2012 | 3.732 | 3.745 | 3.705 | 3.734 | 12,527,795 | -0.02(-0.60%) |
Mar 19, 2012 | 3.713 | 3.788 | 3.687 | 3.756 | 10,873,397 | +0.03(+0.77%) |
Mar 16, 2012 | 3.782 | 3.793 | 3.711 | 3.727 | 11,048,060 | -0.05(-1.40%) |
Mar 15, 2012 | 3.809 | 3.827 | 3.750 | 3.780 | 11,386,495 | +0.00(+0.13%) |
Mar 14, 2012 | 3.785 | 3.808 | 3.748 | 3.775 | 13,853,013 | -0.02(-0.59%) |
Mar 13, 2012 | 3.671 | 3.807 | 3.667 | 3.798 | 14,099,565 | +0.13(+3.53%) |
Mar 12, 2012 | 3.660 | 3.668 | 3.618 | 3.668 | 11,962,391 | -0.03(-0.91%) |
Mar 09, 2012 | 3.639 | 3.723 | 3.620 | 3.702 | 11,624,318 | +0.05(+1.36%) |
Mar 08, 2012 | 3.598 | 3.675 | 3.590 | 3.652 | 18,607,024 | +0.09(+2.65%) |
Mar 07, 2012 | 3.604 | 3.614 | 3.545 | 3.558 | 19,849,954 | -0.04(-1.11%) |
Mar 06, 2012 | 3.686 | 3.686 | 3.580 | 3.598 | 17,643,298 | -0.17(-4.46%) |
Mar 05, 2012 | 3.713 | 3.775 | 3.628 | 3.766 | 21,757,484 | +0.05(+1.34%) |
Mar 02, 2012 | 3.775 | 3.783 | 3.659 | 3.716 | 20,164,234 | -0.04(-1.02%) |