Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.851 | 39,046,288 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.906 | 2.832 | 2.883 | 41,401,220 | -0.03(-1.18%) |
May 29, 2012 | 2.890 | 2.936 | 2.878 | 2.917 | 33,788,132 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.867 | 2.775 | 2.844 | 42,705,320 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.874 | 2.757 | 2.777 | 56,730,844 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.858 | 2.712 | 2.853 | 54,040,960 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,709,324 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.819 | 45,376,544 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.757 | 2.770 | 61,845,480 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,557,912 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.913 | 2.921 | 51,287,280 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.078 | 2.968 | 2.981 | 65,399,332 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,688,596 | -0.02(-0.61%) |
May 11, 2012 | 3.085 | 3.137 | 3.018 | 3.030 | 156,472,304 | +0.18(+6.36%) |
May 10, 2012 | 2.897 | 2.901 | 2.802 | 2.848 | 65,061,628 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.780 | 2.869 | 56,749,312 | +0.01(+0.40%) |
May 08, 2012 | 2.835 | 2.876 | 2.784 | 2.858 | 50,396,468 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,884,012 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.812 | 2.812 | 59,436,976 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.897 | 45,733,392 | -0.05(-1.71%) |
May 02, 2012 | 3.023 | 3.034 | 2.931 | 2.947 | 74,563,744 | -0.09(-2.87%) |
May 01, 2012 | 2.965 | 3.066 | 2.965 | 3.034 | 44,550,288 | +0.05(+1.77%) |
Apr 30, 2012 | 2.961 | 2.997 | 2.940 | 2.981 | 28,589,590 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.015 | 2.945 | 2.977 | 51,818,424 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.977 | 3.002 | 58,778,680 | +0.00(+0.08%) |
Apr 25, 2012 | 2.984 | 3.023 | 2.929 | 3.000 | 79,262,344 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.069 | 2.924 | 2.940 | 79,579,544 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.047 | 2.961 | 3.034 | 76,987,584 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.071 | 55,555,692 | -0.06(-1.94%) |
Apr 19, 2012 | 3.140 | 3.259 | 3.117 | 3.132 | 72,721,504 | -0.05(-1.55%) |
Apr 18, 2012 | 3.195 | 3.211 | 3.142 | 3.181 | 43,687,312 | -0.03(-1.07%) |
Apr 17, 2012 | 3.218 | 3.257 | 3.204 | 3.215 | 50,220,260 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.280 | 3.156 | 3.208 | 50,507,128 | -0.04(-1.20%) |
Apr 13, 2012 | 3.337 | 3.354 | 3.245 | 3.247 | 33,937,220 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.280 | 3.367 | 41,954,276 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.360 | 3.280 | 3.289 | 40,656,380 | +0.04(+1.27%) |
Apr 10, 2012 | 3.298 | 3.344 | 3.231 | 3.247 | 51,273,796 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.312 | 39,843,516 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.406 | 3.344 | 3.355 | 40,994,808 | -0.00(-0.14%) |
Apr 04, 2012 | 3.406 | 3.449 | 3.339 | 3.360 | 54,057,724 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,925,980 | -0.06(-1.63%) |
Apr 02, 2012 | 3.523 | 3.552 | 3.466 | 3.516 | 44,402,164 | -0.01(-0.42%) |
Mar 30, 2012 | 3.523 | 3.552 | 3.472 | 3.531 | 57,478,544 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.429 | 3.493 | 40,628,152 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.523 | 3.417 | 3.477 | 97,285,648 | +0.08(+2.29%) |
Mar 27, 2012 | 3.390 | 3.440 | 3.383 | 3.399 | 45,780,440 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,420,046 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.280 | 3.336 | 34,388,788 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.312 | 46,347,460 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 50,999,232 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.273 | 3.302 | 49,012,468 | -0.06(-1.64%) |
Mar 19, 2012 | 3.367 | 3.383 | 3.341 | 3.357 | 44,192,360 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.328 | 3.348 | 46,694,980 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.344 | 41,683,340 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.398 | 3.284 | 3.294 | 80,197,552 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.344 | 3.392 | 60,327,116 | +0.05(+1.41%) |
Mar 12, 2012 | 3.413 | 3.435 | 3.337 | 3.345 | 32,697,124 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,097,588 | -0.01(-0.24%) |
Mar 08, 2012 | 3.406 | 3.442 | 3.388 | 3.407 | 46,967,256 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,180,760 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,383,284 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.383 | 3.408 | 56,123,520 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.578 | 3.486 | 3.527 | 74,571,176 | +0.03(+0.85%) |