Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.364 | 4.449 | 4.280 | 4.428 | 24,169,854 | +0.06(+1.45%) |
May 30, 2012 | 4.477 | 4.484 | 4.343 | 4.364 | 20,832,852 | -0.18(-3.88%) |
May 29, 2012 | 4.512 | 4.540 | 4.435 | 4.540 | 21,542,792 | +0.09(+2.06%) |
May 25, 2012 | 4.463 | 4.540 | 4.442 | 4.449 | 13,377,895 | -0.01(-0.16%) |
May 24, 2012 | 4.477 | 4.526 | 4.408 | 4.456 | 32,521,740 | +0.01(+0.32%) |
May 23, 2012 | 4.385 | 4.477 | 4.294 | 4.442 | 30,579,754 | +0.01(+0.32%) |
May 22, 2012 | 4.378 | 4.505 | 4.364 | 4.428 | 31,323,304 | +0.06(+1.45%) |
May 21, 2012 | 4.329 | 4.435 | 4.322 | 4.364 | 28,584,962 | +0.05(+1.14%) |
May 18, 2012 | 4.385 | 4.407 | 4.280 | 4.315 | 23,553,736 | -0.04(-0.97%) |
May 17, 2012 | 4.407 | 4.512 | 4.350 | 4.357 | 31,787,036 | -0.06(-1.28%) |
May 16, 2012 | 4.498 | 4.561 | 4.378 | 4.414 | 27,492,998 | -0.04(-0.95%) |
May 15, 2012 | 4.554 | 4.604 | 4.414 | 4.456 | 50,261,636 | -0.09(-2.01%) |
May 14, 2012 | 4.597 | 4.653 | 4.540 | 4.547 | 31,146,900 | -0.14(-3.00%) |
May 11, 2012 | 4.611 | 4.723 | 4.576 | 4.688 | 19,151,110 | -0.01(-0.15%) |
May 10, 2012 | 4.723 | 4.759 | 4.646 | 4.695 | 30,066,462 | +0.08(+1.68%) |
May 09, 2012 | 4.632 | 4.681 | 4.540 | 4.618 | 47,597,056 | -0.10(-2.09%) |
May 08, 2012 | 4.688 | 4.744 | 4.632 | 4.716 | 32,071,298 | -0.01(-0.15%) |
May 07, 2012 | 4.688 | 4.815 | 4.688 | 4.723 | 34,566,580 | +0.01(+0.15%) |
May 04, 2012 | 4.857 | 4.899 | 4.716 | 4.716 | 46,457,740 | -0.20(-4.01%) |
May 03, 2012 | 4.801 | 4.913 | 4.752 | 4.913 | 48,978,264 | +0.12(+2.50%) |
May 02, 2012 | 4.766 | 4.843 | 4.716 | 4.794 | 20,295,190 | -0.02(-0.44%) |
May 01, 2012 | 4.766 | 4.885 | 4.737 | 4.815 | 26,795,124 | +0.07(+1.48%) |
Apr 30, 2012 | 4.829 | 4.836 | 4.716 | 4.744 | 28,578,404 | -0.10(-2.03%) |
Apr 27, 2012 | 4.780 | 4.871 | 4.695 | 4.843 | 29,278,576 | +0.09(+1.93%) |
Apr 26, 2012 | 4.646 | 4.766 | 4.618 | 4.752 | 30,214,720 | +0.07(+1.50%) |
Apr 25, 2012 | 4.653 | 4.716 | 4.554 | 4.681 | 52,790,288 | +0.14(+3.10%) |
Apr 24, 2012 | 4.343 | 4.576 | 4.308 | 4.540 | 73,185,272 | +0.25(+5.91%) |
Apr 23, 2012 | 4.181 | 4.322 | 4.160 | 4.287 | 29,995,966 | +0.01(+0.33%) |
Apr 20, 2012 | 4.343 | 4.364 | 4.210 | 4.273 | 32,890,628 | -0.04(-0.82%) |
Apr 19, 2012 | 4.421 | 4.421 | 4.259 | 4.308 | 24,733,370 | -0.06(-1.45%) |
Apr 18, 2012 | 4.393 | 4.435 | 4.343 | 4.371 | 22,455,796 | -0.06(-1.27%) |
Apr 17, 2012 | 4.428 | 4.505 | 4.407 | 4.428 | 28,202,086 | +0.06(+1.29%) |
Apr 16, 2012 | 4.357 | 4.414 | 4.238 | 4.371 | 34,655,752 | +0.07(+1.64%) |
Apr 13, 2012 | 4.414 | 4.421 | 4.238 | 4.301 | 40,590,216 | -0.13(-3.02%) |
Apr 12, 2012 | 4.357 | 4.442 | 4.336 | 4.435 | 18,356,792 | +0.08(+1.78%) |
Apr 11, 2012 | 4.343 | 4.393 | 4.315 | 4.357 | 32,321,914 | +0.08(+1.81%) |
Apr 10, 2012 | 4.364 | 4.407 | 4.210 | 4.280 | 39,708,596 | -0.10(-2.25%) |
Apr 09, 2012 | 4.442 | 4.456 | 4.329 | 4.378 | 26,268,110 | -0.15(-3.27%) |
Apr 05, 2012 | 4.533 | 4.583 | 4.449 | 4.526 | 39,634,524 | -0.03(-0.62%) |
Apr 04, 2012 | 4.604 | 4.649 | 4.519 | 4.554 | 41,856,876 | -0.13(-2.71%) |
Apr 03, 2012 | 4.632 | 4.681 | 4.569 | 4.681 | 40,962,832 | +0.05(+1.06%) |
Apr 02, 2012 | 4.618 | 4.667 | 4.569 | 4.632 | 20,840,280 | -0.01(-0.15%) |
Mar 30, 2012 | 4.632 | 4.639 | 4.519 | 4.639 | 34,729,784 | +0.05(+1.07%) |
Mar 29, 2012 | 4.561 | 4.597 | 4.484 | 4.590 | 24,138,344 | -0.02(-0.46%) |
Mar 28, 2012 | 4.639 | 4.667 | 4.540 | 4.611 | 28,248,132 | -0.02(-0.46%) |
Mar 27, 2012 | 4.688 | 4.709 | 4.618 | 4.632 | 33,281,180 | -0.02(-0.45%) |
Mar 26, 2012 | 4.632 | 4.653 | 4.554 | 4.653 | 27,895,086 | +0.13(+2.80%) |
Mar 23, 2012 | 4.484 | 4.540 | 4.414 | 4.526 | 39,416,480 | -0.01(-0.16%) |
Mar 22, 2012 | 4.569 | 4.603 | 4.488 | 4.533 | 31,135,376 | -0.11(-2.28%) |
Mar 21, 2012 | 4.625 | 4.667 | 4.576 | 4.639 | 87,405,448 | +0.09(+2.01%) |
Mar 20, 2012 | 4.414 | 4.561 | 4.414 | 4.547 | 68,747,536 | +0.08(+1.73%) |
Mar 19, 2012 | 4.498 | 4.590 | 4.463 | 4.470 | 68,884,016 | -0.04(-0.94%) |
Mar 16, 2012 | 4.632 | 4.709 | 4.505 | 4.512 | 77,357,672 | -0.02(-0.47%) |
Mar 15, 2012 | 4.400 | 4.632 | 4.322 | 4.533 | 90,682,944 | +0.19(+4.38%) |
Mar 14, 2012 | 4.266 | 4.393 | 4.213 | 4.343 | 214,435,744 | +0.28(+6.93%) |
Mar 13, 2012 | 3.998 | 4.090 | 3.946 | 4.062 | 51,308,664 | +0.11(+2.66%) |
Mar 12, 2012 | 4.055 | 4.055 | 3.942 | 3.956 | 29,706,920 | -0.12(-2.93%) |
Mar 09, 2012 | 4.076 | 4.118 | 4.041 | 4.076 | 22,989,400 | +0.01(+0.17%) |
Mar 08, 2012 | 4.146 | 4.160 | 4.027 | 4.069 | 28,578,664 | -0.03(-0.69%) |
Mar 07, 2012 | 4.069 | 4.128 | 4.042 | 4.097 | 27,397,252 | +0.06(+1.39%) |
Mar 06, 2012 | 4.090 | 4.111 | 3.991 | 4.041 | 27,444,458 | -0.13(-3.04%) |
Mar 05, 2012 | 4.181 | 4.195 | 4.118 | 4.167 | 21,852,530 | -0.02(-0.50%) |
Mar 02, 2012 | 4.160 | 4.216 | 4.083 | 4.188 | 32,615,304 | +0.08(+1.88%) |