Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.631 | 1.642 | 1.523 | 1.545 | 96,153,952 | -0.03(-1.90%) |
Jun 28, 2012 | 1.594 | 1.612 | 1.552 | 1.575 | 47,685,148 | -0.06(-3.65%) |
Jun 27, 2012 | 1.650 | 1.664 | 1.597 | 1.635 | 36,989,504 | +0.02(+1.39%) |
Jun 26, 2012 | 1.575 | 1.642 | 1.560 | 1.612 | 57,956,032 | -0.02(-1.37%) |
Jun 25, 2012 | 1.668 | 1.679 | 1.597 | 1.635 | 65,390,336 | -0.14(-7.98%) |
Jun 22, 2012 | 1.799 | 1.814 | 1.769 | 1.776 | 26,197,508 | +0.00(+0.00%) |
Jun 21, 2012 | 1.859 | 1.859 | 1.761 | 1.776 | 34,658,976 | -0.09(-4.80%) |
Jun 20, 2012 | 1.873 | 1.888 | 1.836 | 1.866 | 52,864,648 | -0.03(-1.57%) |
Jun 19, 2012 | 1.877 | 1.922 | 1.866 | 1.896 | 38,650,900 | +0.02(+1.20%) |
Jun 18, 2012 | 1.851 | 1.900 | 1.836 | 1.873 | 36,748,892 | +0.02(+1.21%) |
Jun 15, 2012 | 1.765 | 1.859 | 1.761 | 1.851 | 66,393,280 | +0.10(+5.53%) |
Jun 14, 2012 | 1.821 | 1.873 | 1.717 | 1.754 | 150,203,840 | -0.33(-15.77%) |
Jun 13, 2012 | 2.082 | 2.120 | 2.075 | 2.082 | 25,688,636 | -0.06(-2.79%) |
Jun 12, 2012 | 2.112 | 2.150 | 2.090 | 2.142 | 25,731,910 | +0.07(+3.61%) |
Jun 11, 2012 | 2.202 | 2.209 | 2.060 | 2.067 | 61,355,436 | -0.19(-8.28%) |
Jun 08, 2012 | 2.209 | 2.262 | 2.135 | 2.254 | 107,449,624 | +0.14(+6.71%) |
Jun 07, 2012 | 2.146 | 2.165 | 2.105 | 2.112 | 33,643,208 | -0.04(-1.74%) |
Jun 06, 2012 | 2.097 | 2.150 | 2.090 | 2.150 | 45,031,568 | +0.09(+4.35%) |
Jun 05, 2012 | 1.978 | 2.060 | 1.970 | 2.060 | 48,287,516 | +0.11(+5.75%) |
Jun 04, 2012 | 1.993 | 2.008 | 1.948 | 1.948 | 24,304,108 | -0.02(-1.14%) |
Jun 01, 2012 | 1.978 | 2.000 | 1.948 | 1.970 | 27,387,802 | -0.02(-1.12%) |
May 31, 2012 | 2.008 | 2.023 | 1.963 | 1.993 | 38,573,412 | -0.05(-2.55%) |
May 30, 2012 | 2.090 | 2.097 | 2.038 | 2.045 | 47,373,436 | -0.16(-7.12%) |
May 29, 2012 | 2.165 | 2.202 | 2.150 | 2.202 | 45,121,048 | +0.10(+4.61%) |
May 25, 2012 | 2.030 | 2.120 | 2.023 | 2.105 | 36,711,004 | +0.06(+2.92%) |
May 24, 2012 | 2.045 | 2.053 | 2.015 | 2.045 | 39,259,036 | +0.01(+0.37%) |
May 23, 2012 | 2.090 | 2.097 | 2.000 | 2.038 | 76,642,944 | -0.11(-5.21%) |
May 22, 2012 | 2.172 | 2.187 | 2.142 | 2.150 | 55,905,660 | -0.10(-4.64%) |
May 21, 2012 | 2.142 | 2.262 | 2.142 | 2.254 | 47,507,992 | +0.13(+5.97%) |
May 18, 2012 | 2.105 | 2.150 | 2.105 | 2.127 | 45,064,932 | +0.04(+1.79%) |
May 17, 2012 | 2.105 | 2.135 | 2.082 | 2.090 | 34,780,904 | +0.00(+0.00%) |
May 16, 2012 | 2.165 | 2.179 | 2.090 | 2.090 | 44,202,184 | -0.07(-3.11%) |
May 15, 2012 | 2.209 | 2.224 | 2.150 | 2.157 | 54,914,020 | -0.12(-5.25%) |
May 14, 2012 | 2.276 | 2.299 | 2.247 | 2.276 | 59,340,012 | -0.11(-4.69%) |
May 11, 2012 | 2.403 | 2.523 | 2.374 | 2.388 | 81,381,968 | -0.03(-1.23%) |
May 10, 2012 | 2.396 | 2.471 | 2.381 | 2.418 | 62,479,292 | +0.07(+2.86%) |
May 09, 2012 | 2.374 | 2.411 | 2.336 | 2.351 | 53,230,664 | -0.10(-4.26%) |
May 08, 2012 | 2.441 | 2.471 | 2.381 | 2.456 | 48,981,308 | +0.06(+2.49%) |
May 07, 2012 | 2.336 | 2.418 | 2.336 | 2.396 | 37,366,284 | +0.04(+1.90%) |
May 04, 2012 | 2.456 | 2.463 | 2.329 | 2.351 | 68,506,232 | -0.10(-4.18%) |
May 03, 2012 | 2.488 | 2.509 | 2.454 | 2.454 | 36,149,200 | -0.03(-1.12%) |
May 02, 2012 | 2.474 | 2.544 | 2.461 | 2.481 | 59,809,316 | -0.07(-2.72%) |
May 01, 2012 | 2.558 | 2.599 | 2.523 | 2.551 | 22,852,706 | +0.02(+0.82%) |
Apr 30, 2012 | 2.537 | 2.544 | 2.495 | 2.530 | 31,377,796 | -0.01(-0.54%) |
Apr 27, 2012 | 2.558 | 2.582 | 2.530 | 2.544 | 31,421,412 | +0.01(+0.27%) |
Apr 26, 2012 | 2.565 | 2.592 | 2.530 | 2.537 | 49,116,372 | -0.06(-2.40%) |
Apr 25, 2012 | 2.599 | 2.648 | 2.578 | 2.599 | 54,977,624 | +0.08(+3.31%) |
Apr 24, 2012 | 2.454 | 2.558 | 2.454 | 2.516 | 68,200,200 | -0.01(-0.55%) |
Apr 23, 2012 | 2.516 | 2.544 | 2.495 | 2.530 | 69,675,104 | -0.03(-1.35%) |
Apr 20, 2012 | 2.585 | 2.613 | 2.558 | 2.565 | 90,402,248 | -0.08(-3.14%) |
Apr 19, 2012 | 2.651 | 2.724 | 2.627 | 2.648 | 87,875,288 | -0.10(-3.78%) |
Apr 18, 2012 | 2.766 | 2.807 | 2.738 | 2.752 | 57,718,612 | -0.06(-2.22%) |
Apr 17, 2012 | 2.828 | 2.883 | 2.800 | 2.814 | 81,030,984 | -0.02(-0.73%) |
Apr 16, 2012 | 2.731 | 2.897 | 2.703 | 2.835 | 89,470,112 | +0.05(+1.74%) |
Apr 13, 2012 | 2.856 | 2.863 | 2.779 | 2.786 | 89,597,656 | -0.15(-4.96%) |
Apr 12, 2012 | 2.856 | 2.939 | 2.779 | 2.932 | 121,329,600 | -0.01(-0.24%) |
Apr 11, 2012 | 3.022 | 3.057 | 2.911 | 2.939 | 281,725,312 | -0.55(-15.71%) |
Apr 10, 2012 | 3.549 | 3.590 | 3.473 | 3.486 | 53,194,672 | -0.08(-2.14%) |
Apr 09, 2012 | 3.549 | 3.577 | 3.479 | 3.563 | 34,105,668 | +0.02(+0.59%) |
Apr 05, 2012 | 3.528 | 3.583 | 3.521 | 3.542 | 37,767,196 | +0.03(+0.79%) |
Apr 04, 2012 | 3.597 | 3.604 | 3.507 | 3.514 | 70,814,176 | -0.17(-4.52%) |
Apr 03, 2012 | 3.819 | 3.826 | 3.674 | 3.681 | 48,114,104 | -0.11(-2.93%) |