Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.556 | 3.721 | 3.546 | 3.716 | 94,737,920 | +0.16(+4.40%) |
May 30, 2012 | 3.533 | 3.598 | 3.533 | 3.559 | 66,727,440 | -0.11(-2.94%) |
May 29, 2012 | 3.693 | 3.705 | 3.613 | 3.667 | 53,397,244 | +0.00(+0.07%) |
May 25, 2012 | 3.595 | 3.695 | 3.562 | 3.664 | 68,402,448 | +0.12(+3.33%) |
May 24, 2012 | 3.559 | 3.580 | 3.472 | 3.546 | 48,686,604 | -0.02(-0.65%) |
May 23, 2012 | 3.510 | 3.580 | 3.372 | 3.569 | 75,204,816 | +0.03(+0.94%) |
May 22, 2012 | 3.605 | 3.639 | 3.500 | 3.536 | 66,170,784 | -0.07(-1.92%) |
May 21, 2012 | 3.438 | 3.610 | 3.436 | 3.605 | 75,992,880 | +0.17(+4.93%) |
May 18, 2012 | 3.482 | 3.515 | 3.402 | 3.436 | 64,977,264 | +0.00(+0.00%) |
May 17, 2012 | 3.546 | 3.574 | 3.413 | 3.436 | 62,939,424 | -0.13(-3.67%) |
May 16, 2012 | 3.726 | 3.726 | 3.541 | 3.567 | 58,183,492 | -0.07(-1.91%) |
May 15, 2012 | 3.687 | 3.739 | 3.631 | 3.636 | 52,098,692 | -0.02(-0.56%) |
May 14, 2012 | 3.687 | 3.754 | 3.628 | 3.657 | 47,435,496 | -0.13(-3.33%) |
May 11, 2012 | 3.752 | 3.859 | 3.734 | 3.782 | 70,865,904 | +0.02(+0.48%) |
May 10, 2012 | 3.844 | 3.849 | 3.742 | 3.764 | 73,284,792 | +0.01(+0.34%) |
May 09, 2012 | 3.752 | 3.780 | 3.703 | 3.752 | 78,687,776 | -0.10(-2.60%) |
May 08, 2012 | 3.816 | 3.854 | 3.762 | 3.852 | 79,509,104 | +0.00(+0.00%) |
May 07, 2012 | 3.811 | 3.865 | 3.780 | 3.852 | 74,794,296 | +0.04(+1.01%) |
May 04, 2012 | 3.949 | 3.975 | 3.775 | 3.813 | 151,772,624 | -0.10(-2.43%) |
May 03, 2012 | 3.875 | 3.937 | 3.821 | 3.908 | 96,848,656 | -0.01(-0.13%) |
May 02, 2012 | 4.001 | 4.052 | 3.894 | 3.913 | 101,463,608 | -0.12(-2.87%) |
May 01, 2012 | 4.044 | 4.084 | 4.014 | 4.029 | 49,182,444 | +0.00(+0.00%) |
Apr 30, 2012 | 4.085 | 4.085 | 3.991 | 4.029 | 58,380,540 | -0.02(-0.44%) |
Apr 27, 2012 | 4.078 | 4.083 | 4.024 | 4.047 | 47,772,292 | +0.01(+0.19%) |
Apr 26, 2012 | 3.983 | 4.055 | 3.960 | 4.039 | 106,034,248 | -0.01(-0.25%) |
Apr 25, 2012 | 4.127 | 4.155 | 4.026 | 4.049 | 162,419,920 | -0.24(-5.68%) |
Apr 24, 2012 | 4.358 | 4.406 | 4.265 | 4.293 | 53,122,448 | -0.04(-0.89%) |
Apr 23, 2012 | 4.309 | 4.363 | 4.260 | 4.332 | 67,474,968 | -0.08(-1.92%) |
Apr 20, 2012 | 4.409 | 4.473 | 4.399 | 4.417 | 61,676,624 | +0.11(+2.56%) |
Apr 19, 2012 | 4.265 | 4.322 | 4.237 | 4.306 | 54,441,652 | +0.01(+0.24%) |
Apr 18, 2012 | 4.263 | 4.373 | 4.250 | 4.296 | 58,764,404 | -0.07(-1.70%) |
Apr 17, 2012 | 4.445 | 4.453 | 4.352 | 4.370 | 56,271,988 | -0.03(-0.76%) |
Apr 16, 2012 | 4.468 | 4.483 | 4.373 | 4.404 | 50,237,436 | -0.04(-0.81%) |
Apr 13, 2012 | 4.566 | 4.566 | 4.422 | 4.440 | 41,223,768 | -0.16(-3.52%) |
Apr 12, 2012 | 4.473 | 4.602 | 4.455 | 4.602 | 40,277,280 | +0.13(+2.87%) |
Apr 11, 2012 | 4.512 | 4.564 | 4.458 | 4.473 | 55,798,784 | +0.02(+0.43%) |
Apr 10, 2012 | 4.617 | 4.653 | 4.378 | 4.454 | 105,331,072 | -0.13(-2.83%) |
Apr 09, 2012 | 4.576 | 4.609 | 4.543 | 4.584 | 53,818,988 | -0.06(-1.27%) |
Apr 05, 2012 | 4.681 | 4.730 | 4.617 | 4.643 | 81,586,584 | -0.10(-2.06%) |
Apr 04, 2012 | 4.838 | 4.869 | 4.738 | 4.740 | 66,553,244 | -0.17(-3.55%) |
Apr 03, 2012 | 4.982 | 5.007 | 4.869 | 4.915 | 51,735,492 | -0.05(-1.09%) |
Apr 02, 2012 | 4.920 | 4.994 | 4.881 | 4.969 | 67,927,704 | +0.04(+0.83%) |
Mar 30, 2012 | 5.048 | 5.051 | 4.881 | 4.928 | 74,762,400 | -0.08(-1.59%) |
Mar 29, 2012 | 5.018 | 5.025 | 4.920 | 5.007 | 55,680,088 | -0.08(-1.52%) |
Mar 28, 2012 | 5.190 | 5.197 | 5.041 | 5.084 | 51,558,984 | -0.15(-2.85%) |
Mar 27, 2012 | 5.223 | 5.313 | 5.210 | 5.233 | 37,020,200 | -0.01(-0.10%) |
Mar 26, 2012 | 5.195 | 5.246 | 5.177 | 5.238 | 34,435,440 | +0.08(+1.49%) |
Mar 23, 2012 | 5.156 | 5.195 | 5.118 | 5.161 | 46,624,212 | -0.01(-0.10%) |
Mar 22, 2012 | 5.259 | 5.262 | 5.138 | 5.167 | 48,304,584 | -0.15(-2.85%) |
Mar 21, 2012 | 5.328 | 5.366 | 5.274 | 5.318 | 37,282,208 | -0.03(-0.53%) |
Mar 20, 2012 | 5.369 | 5.369 | 5.318 | 5.346 | 53,247,336 | -0.12(-2.16%) |
Mar 19, 2012 | 5.472 | 5.534 | 5.452 | 5.464 | 49,614,404 | -0.05(-0.84%) |
Mar 16, 2012 | 5.493 | 5.547 | 5.490 | 5.511 | 51,337,188 | +0.02(+0.37%) |
Mar 15, 2012 | 5.426 | 5.500 | 5.392 | 5.490 | 37,413,228 | +0.04(+0.80%) |
Mar 14, 2012 | 5.431 | 5.467 | 5.392 | 5.446 | 43,178,924 | -0.02(-0.42%) |
Mar 13, 2012 | 5.380 | 5.498 | 5.380 | 5.470 | 64,668,856 | +0.11(+2.01%) |
Mar 12, 2012 | 5.428 | 5.444 | 5.321 | 5.362 | 53,917,432 | -0.15(-2.70%) |
Mar 09, 2012 | 5.498 | 5.585 | 5.459 | 5.511 | 106,983,384 | -0.01(-0.23%) |
Mar 08, 2012 | 5.367 | 5.531 | 5.367 | 5.523 | 92,445,552 | +0.23(+4.27%) |
Mar 07, 2012 | 5.241 | 5.318 | 5.218 | 5.297 | 36,742,952 | +0.07(+1.28%) |
Mar 06, 2012 | 5.339 | 5.346 | 5.192 | 5.231 | 57,120,896 | -0.23(-4.14%) |
Mar 05, 2012 | 5.534 | 5.552 | 5.431 | 5.457 | 31,808,316 | -0.11(-1.98%) |
Mar 02, 2012 | 5.541 | 5.649 | 5.539 | 5.567 | 32,708,204 | -0.01(-0.09%) |