Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.570 | 2.620 | 2.510 | 2.570 | 31,208,376 | -0.01(-0.39%) |
May 30, 2012 | 2.660 | 2.662 | 2.520 | 2.580 | 35,508,168 | -0.09(-3.37%) |
May 29, 2012 | 2.660 | 2.670 | 2.610 | 2.670 | 70,531,776 | +0.05(+1.91%) |
May 28, 2012 | 2.525 | 2.650 | 2.520 | 2.620 | 62,607,448 | +0.00(+0.00%) |
May 25, 2012 | 2.525 | 2.650 | 2.520 | 2.620 | 62,592,148 | +0.09(+3.56%) |
May 24, 2012 | 2.470 | 2.530 | 2.460 | 2.530 | 41,634,188 | +0.07(+2.85%) |
May 23, 2012 | 2.375 | 2.490 | 2.360 | 2.460 | 49,748,120 | +0.05(+2.07%) |
May 22, 2012 | 2.380 | 2.460 | 2.370 | 2.410 | 37,359,960 | +0.04(+1.69%) |
May 21, 2012 | 2.350 | 2.390 | 2.330 | 2.370 | 22,676,362 | +0.03(+1.28%) |
May 18, 2012 | 2.440 | 2.440 | 2.320 | 2.340 | 39,208,068 | -0.02(-0.85%) |
May 17, 2012 | 2.410 | 2.440 | 2.360 | 2.360 | 41,208,860 | -0.04(-1.67%) |
May 16, 2012 | 2.490 | 2.500 | 2.400 | 2.400 | 43,070,756 | -0.07(-2.83%) |
May 15, 2012 | 2.510 | 2.540 | 2.470 | 2.470 | 40,577,024 | -0.03(-1.20%) |
May 14, 2012 | 2.470 | 2.510 | 2.450 | 2.500 | 30,939,044 | +0.01(+0.40%) |
May 11, 2012 | 2.430 | 2.530 | 2.420 | 2.490 | 40,267,784 | +0.04(+1.63%) |
May 10, 2012 | 2.460 | 2.490 | 2.420 | 2.450 | 32,580,984 | +0.05(+2.08%) |
May 09, 2012 | 2.340 | 2.510 | 2.320 | 2.400 | 68,994,256 | +0.05(+2.13%) |
May 08, 2012 | 2.410 | 2.440 | 2.330 | 2.350 | 40,934,108 | -0.06(-2.49%) |
May 07, 2012 | 2.340 | 2.450 | 2.330 | 2.410 | 36,756,840 | +0.05(+2.12%) |
May 04, 2012 | 2.450 | 2.480 | 2.350 | 2.360 | 51,089,204 | -0.12(-4.84%) |
May 03, 2012 | 2.610 | 2.620 | 2.470 | 2.480 | 30,787,892 | -0.09(-3.50%) |
May 02, 2012 | 2.535 | 2.620 | 2.510 | 2.570 | 43,174,620 | +0.02(+0.78%) |
May 01, 2012 | 2.500 | 2.600 | 2.490 | 2.550 | 52,281,960 | +0.07(+2.82%) |
Apr 30, 2012 | 2.360 | 2.490 | 2.330 | 2.480 | 54,099,080 | +0.12(+5.08%) |
Apr 27, 2012 | 2.380 | 2.390 | 2.310 | 2.360 | 63,777,976 | -0.01(-0.42%) |
Apr 26, 2012 | 2.430 | 2.510 | 2.360 | 2.370 | 77,411,336 | -0.06(-2.47%) |
Apr 25, 2012 | 2.600 | 2.650 | 2.410 | 2.430 | 145,785,248 | -0.04(-1.62%) |
Apr 24, 2012 | 2.340 | 2.480 | 2.320 | 2.470 | 92,693,104 | +0.13(+5.56%) |
Apr 23, 2012 | 2.320 | 2.380 | 2.300 | 2.340 | 49,093,036 | -0.03(-1.27%) |
Apr 20, 2012 | 2.420 | 2.430 | 2.360 | 2.370 | 54,141,760 | -0.03(-1.25%) |
Apr 19, 2012 | 2.520 | 2.520 | 2.350 | 2.400 | 108,590,424 | -0.12(-4.76%) |
Apr 18, 2012 | 2.590 | 2.600 | 2.510 | 2.520 | 66,870,212 | -0.09(-3.45%) |
Apr 17, 2012 | 2.560 | 2.620 | 2.500 | 2.610 | 52,231,088 | +0.10(+3.98%) |
Apr 16, 2012 | 2.700 | 2.710 | 2.510 | 2.510 | 56,143,824 | -0.17(-6.34%) |
Apr 13, 2012 | 2.750 | 2.755 | 2.660 | 2.680 | 20,270,292 | -0.07(-2.55%) |
Apr 12, 2012 | 2.755 | 2.790 | 2.720 | 2.750 | 18,858,894 | +0.00(+0.00%) |
Apr 11, 2012 | 2.700 | 2.800 | 2.680 | 2.750 | 35,360,688 | +0.09(+3.38%) |
Apr 10, 2012 | 2.740 | 2.790 | 2.650 | 2.660 | 39,557,872 | -0.09(-3.27%) |
Apr 09, 2012 | 2.710 | 2.790 | 2.630 | 2.750 | 36,417,020 | -0.01(-0.36%) |
Apr 06, 2012 | 2.780 | 2.810 | 2.740 | 2.760 | 33,087,268 | +0.00(+0.00%) |
Apr 05, 2012 | 2.780 | 2.810 | 2.740 | 2.760 | 33,077,788 | +0.01(+0.36%) |
Apr 04, 2012 | 2.860 | 2.860 | 2.750 | 2.750 | 33,262,350 | -0.13(-4.51%) |
Apr 03, 2012 | 2.880 | 2.900 | 2.830 | 2.880 | 37,334,160 | +0.02(+0.70%) |
Apr 02, 2012 | 2.880 | 2.900 | 2.830 | 2.860 | 31,015,324 | +0.01(+0.35%) |
Mar 30, 2012 | 3.000 | 3.030 | 2.850 | 2.850 | 43,078,632 | -0.13(-4.36%) |
Mar 29, 2012 | 2.870 | 2.980 | 2.830 | 2.980 | 90,793,208 | +0.15(+5.30%) |
Mar 28, 2012 | 2.820 | 2.890 | 2.790 | 2.830 | 27,908,728 | +0.00(+0.00%) |
Mar 27, 2012 | 2.870 | 2.890 | 2.790 | 2.830 | 36,262,532 | -0.03(-1.05%) |
Mar 26, 2012 | 2.780 | 2.870 | 2.760 | 2.860 | 46,155,596 | +0.12(+4.38%) |
Mar 23, 2012 | 2.750 | 2.760 | 2.700 | 2.740 | 27,056,054 | +0.00(+0.00%) |
Mar 22, 2012 | 2.760 | 2.790 | 2.720 | 2.740 | 37,096,700 | -0.04(-1.44%) |
Mar 21, 2012 | 2.720 | 2.800 | 2.700 | 2.780 | 38,940,560 | +0.03(+1.09%) |
Mar 20, 2012 | 2.660 | 2.760 | 2.660 | 2.750 | 37,990,228 | -0.01(-0.36%) |
Mar 19, 2012 | 2.740 | 2.830 | 2.680 | 2.760 | 103,373,992 | -0.13(-4.50%) |
Mar 16, 2012 | 2.800 | 2.940 | 2.770 | 2.890 | 61,037,240 | +0.09(+3.21%) |
Mar 15, 2012 | 2.800 | 2.830 | 2.760 | 2.800 | 47,026,888 | +0.03(+1.08%) |
Mar 14, 2012 | 2.820 | 2.850 | 2.720 | 2.770 | 54,926,268 | -0.02(-0.72%) |
Mar 13, 2012 | 2.760 | 2.820 | 2.730 | 2.790 | 66,297,940 | +0.07(+2.57%) |
Mar 12, 2012 | 2.760 | 2.830 | 2.690 | 2.720 | 52,008,944 | -0.06(-2.16%) |
Mar 09, 2012 | 2.610 | 2.850 | 2.570 | 2.780 | 138,585,952 | +0.18(+6.92%) |
Mar 08, 2012 | 2.460 | 2.650 | 2.440 | 2.600 | 71,246,480 | +0.17(+7.00%) |
Mar 07, 2012 | 2.410 | 2.470 | 2.410 | 2.430 | 39,526,712 | +0.04(+1.67%) |
Mar 06, 2012 | 2.400 | 2.430 | 2.360 | 2.390 | 33,563,632 | -0.04(-1.65%) |
Mar 05, 2012 | 2.510 | 2.510 | 2.410 | 2.430 | 32,443,108 | -0.07(-2.80%) |
Mar 02, 2012 | 2.530 | 2.530 | 2.480 | 2.500 | 15,859,336 | +0.00(+0.00%) |