Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.941 | 3.953 | 3.859 | 3.918 | 126,785,168 | -0.01(-0.26%) |
May 30, 2012 | 3.897 | 3.939 | 3.878 | 3.928 | 120,888,680 | -0.01(-0.26%) |
May 29, 2012 | 3.866 | 3.951 | 3.866 | 3.939 | 131,851,960 | +0.08(+2.10%) |
May 25, 2012 | 3.709 | 3.863 | 3.697 | 3.858 | 136,674,032 | +0.10(+2.57%) |
May 24, 2012 | 3.908 | 3.915 | 3.683 | 3.761 | 341,478,624 | +0.12(+3.27%) |
May 23, 2012 | 3.654 | 3.662 | 3.554 | 3.642 | 310,417,920 | -0.12(-3.21%) |
May 22, 2012 | 3.782 | 3.785 | 3.721 | 3.763 | 91,399,280 | -0.02(-0.50%) |
May 21, 2012 | 3.700 | 3.795 | 3.697 | 3.782 | 92,767,112 | +0.07(+2.00%) |
May 18, 2012 | 3.820 | 3.832 | 3.676 | 3.707 | 147,964,176 | -0.10(-2.72%) |
May 17, 2012 | 3.806 | 3.847 | 3.769 | 3.811 | 96,857,976 | +0.01(+0.14%) |
May 16, 2012 | 3.880 | 3.930 | 3.802 | 3.806 | 94,117,952 | -0.06(-1.65%) |
May 15, 2012 | 3.968 | 3.982 | 3.864 | 3.870 | 93,005,120 | -0.10(-2.46%) |
May 14, 2012 | 3.973 | 4.004 | 3.939 | 3.967 | 97,374,232 | -0.03(-0.80%) |
May 11, 2012 | 4.032 | 4.061 | 3.996 | 3.999 | 94,367,296 | -0.06(-1.53%) |
May 10, 2012 | 4.023 | 4.079 | 3.990 | 4.061 | 93,241,456 | +0.03(+0.77%) |
May 09, 2012 | 3.991 | 4.065 | 3.959 | 4.030 | 81,234,624 | +0.00(+0.04%) |
May 08, 2012 | 4.084 | 4.093 | 3.973 | 4.029 | 142,430,432 | -0.10(-2.30%) |
May 07, 2012 | 4.179 | 4.186 | 4.110 | 4.124 | 76,370,880 | -0.07(-1.65%) |
May 04, 2012 | 4.212 | 4.248 | 4.181 | 4.193 | 81,223,776 | -0.04(-0.86%) |
May 03, 2012 | 4.362 | 4.376 | 4.224 | 4.229 | 85,440,688 | -0.13(-3.05%) |
May 02, 2012 | 4.329 | 4.364 | 4.296 | 4.362 | 78,779,456 | +0.01(+0.32%) |
May 01, 2012 | 4.272 | 4.388 | 4.272 | 4.348 | 90,178,320 | +0.07(+1.66%) |
Apr 30, 2012 | 4.260 | 4.284 | 4.238 | 4.277 | 53,539,992 | +0.00(+0.04%) |
Apr 27, 2012 | 4.302 | 4.317 | 4.260 | 4.276 | 51,293,472 | -0.02(-0.48%) |
Apr 26, 2012 | 4.276 | 4.314 | 4.265 | 4.296 | 57,081,476 | +0.01(+0.16%) |
Apr 25, 2012 | 4.253 | 4.293 | 4.215 | 4.289 | 103,433,336 | +0.07(+1.60%) |
Apr 24, 2012 | 4.196 | 4.236 | 4.184 | 4.222 | 69,259,688 | +0.03(+0.70%) |
Apr 23, 2012 | 4.191 | 4.227 | 4.156 | 4.193 | 97,225,400 | -0.04(-0.98%) |
Apr 20, 2012 | 4.279 | 4.308 | 4.224 | 4.234 | 113,722,088 | -0.03(-0.81%) |
Apr 19, 2012 | 4.295 | 4.345 | 4.229 | 4.269 | 104,639,864 | -0.04(-0.88%) |
Apr 18, 2012 | 4.243 | 4.333 | 4.236 | 4.307 | 104,788,632 | +0.04(+0.85%) |
Apr 17, 2012 | 4.215 | 4.331 | 4.207 | 4.270 | 92,141,616 | +0.07(+1.69%) |
Apr 16, 2012 | 4.281 | 4.288 | 4.175 | 4.200 | 87,606,104 | -0.04(-1.06%) |
Apr 13, 2012 | 4.307 | 4.327 | 4.203 | 4.245 | 141,724,224 | -0.09(-2.11%) |
Apr 12, 2012 | 4.144 | 4.343 | 4.139 | 4.336 | 251,261,696 | +0.29(+7.22%) |
Apr 11, 2012 | 4.061 | 4.074 | 4.015 | 4.044 | 96,148,408 | +0.02(+0.60%) |
Apr 10, 2012 | 4.003 | 4.079 | 3.991 | 4.020 | 149,609,616 | +0.02(+0.56%) |
Apr 09, 2012 | 3.954 | 4.028 | 3.947 | 3.998 | 88,355,352 | +0.01(+0.13%) |
Apr 05, 2012 | 3.999 | 4.037 | 3.987 | 3.992 | 85,284,048 | -0.03(-0.69%) |
Apr 04, 2012 | 4.011 | 4.039 | 3.999 | 4.020 | 88,917,512 | -0.03(-0.77%) |
Apr 03, 2012 | 4.117 | 4.156 | 4.034 | 4.051 | 91,780,688 | -0.07(-1.80%) |
Apr 02, 2012 | 4.125 | 4.144 | 4.093 | 4.125 | 80,568,096 | +0.01(+0.21%) |
Mar 30, 2012 | 4.082 | 4.132 | 4.068 | 4.117 | 97,850,360 | +0.06(+1.36%) |
Mar 29, 2012 | 4.044 | 4.079 | 4.037 | 4.061 | 100,404,968 | -0.01(-0.30%) |
Mar 28, 2012 | 4.094 | 4.113 | 4.051 | 4.074 | 118,675,208 | -0.01(-0.17%) |
Mar 27, 2012 | 4.139 | 4.141 | 4.080 | 4.080 | 106,298,856 | -0.05(-1.13%) |
Mar 26, 2012 | 4.122 | 4.134 | 4.068 | 4.127 | 137,579,008 | +0.04(+1.10%) |
Mar 23, 2012 | 3.989 | 4.084 | 3.959 | 4.082 | 119,776,712 | +0.10(+2.61%) |
Mar 22, 2012 | 4.001 | 4.022 | 3.958 | 3.978 | 198,487,536 | -0.07(-1.83%) |
Mar 21, 2012 | 4.163 | 4.170 | 4.036 | 4.053 | 263,417,744 | -0.09(-2.17%) |
Mar 20, 2012 | 4.208 | 4.210 | 4.141 | 4.143 | 139,745,232 | -0.06(-1.48%) |
Mar 19, 2012 | 4.238 | 4.250 | 4.200 | 4.205 | 68,093,904 | -0.03(-0.61%) |
Mar 16, 2012 | 4.191 | 4.241 | 4.182 | 4.231 | 120,540,392 | +0.02(+0.37%) |
Mar 15, 2012 | 4.167 | 4.248 | 4.160 | 4.215 | 118,320,368 | +0.01(+0.25%) |
Mar 14, 2012 | 4.193 | 4.239 | 4.177 | 4.205 | 125,416,784 | -0.04(-0.94%) |
Mar 13, 2012 | 4.158 | 4.257 | 4.131 | 4.245 | 135,269,408 | +0.09(+2.20%) |
Mar 12, 2012 | 4.141 | 4.196 | 4.137 | 4.153 | 96,110,040 | -0.02(-0.58%) |
Mar 09, 2012 | 4.248 | 4.262 | 4.153 | 4.177 | 135,612,928 | -0.08(-1.87%) |
Mar 08, 2012 | 4.222 | 4.274 | 4.204 | 4.257 | 80,945,376 | +0.05(+1.15%) |
Mar 07, 2012 | 4.186 | 4.236 | 4.179 | 4.208 | 95,122,960 | +0.03(+0.79%) |
Mar 06, 2012 | 4.246 | 4.283 | 4.150 | 4.175 | 186,118,144 | -0.15(-3.36%) |
Mar 05, 2012 | 4.350 | 4.359 | 4.270 | 4.321 | 143,065,008 | -0.05(-1.22%) |
Mar 02, 2012 | 4.362 | 4.417 | 4.348 | 4.374 | 130,903,000 | +0.01(+0.28%) |