Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.957 | 1.972 | 1.914 | 1.943 | 39,566,508 | -0.05(-2.55%) |
May 30, 2012 | 2.037 | 2.045 | 1.986 | 1.994 | 48,593,096 | -0.15(-7.12%) |
May 29, 2012 | 2.110 | 2.147 | 2.096 | 2.147 | 46,282,720 | +0.09(+4.61%) |
May 25, 2012 | 1.979 | 2.067 | 1.972 | 2.052 | 37,656,156 | +0.06(+2.92%) |
May 24, 2012 | 1.994 | 2.001 | 1.965 | 1.994 | 40,269,784 | +0.01(+0.37%) |
May 23, 2012 | 2.037 | 2.045 | 1.950 | 1.986 | 78,616,168 | -0.11(-5.21%) |
May 22, 2012 | 2.117 | 2.132 | 2.088 | 2.096 | 57,344,988 | -0.10(-4.64%) |
May 21, 2012 | 2.088 | 2.205 | 2.088 | 2.198 | 48,731,116 | +0.12(+5.96%) |
May 18, 2012 | 2.052 | 2.096 | 2.052 | 2.074 | 46,225,160 | +0.04(+1.79%) |
May 17, 2012 | 2.052 | 2.081 | 2.030 | 2.037 | 35,676,360 | +0.00(+0.00%) |
May 16, 2012 | 2.110 | 2.125 | 2.037 | 2.037 | 45,340,200 | -0.07(-3.11%) |
May 15, 2012 | 2.154 | 2.168 | 2.096 | 2.103 | 56,327,816 | -0.12(-5.25%) |
May 14, 2012 | 2.219 | 2.241 | 2.190 | 2.219 | 60,867,760 | -0.11(-4.69%) |
May 11, 2012 | 2.343 | 2.459 | 2.314 | 2.328 | 83,477,200 | -0.03(-1.23%) |
May 10, 2012 | 2.336 | 2.409 | 2.321 | 2.358 | 64,087,864 | +0.07(+2.86%) |
May 09, 2012 | 2.314 | 2.350 | 2.278 | 2.292 | 54,601,120 | -0.10(-4.26%) |
May 08, 2012 | 2.379 | 2.409 | 2.321 | 2.394 | 50,242,364 | +0.06(+2.49%) |
May 07, 2012 | 2.278 | 2.358 | 2.278 | 2.336 | 38,328,304 | +0.04(+1.90%) |
May 04, 2012 | 2.394 | 2.401 | 2.270 | 2.292 | 70,269,976 | -0.10(-4.17%) |
May 03, 2012 | 2.426 | 2.446 | 2.392 | 2.392 | 37,084,408 | -0.03(-1.12%) |
May 02, 2012 | 2.412 | 2.480 | 2.399 | 2.419 | 61,356,632 | -0.07(-2.72%) |
May 01, 2012 | 2.493 | 2.534 | 2.459 | 2.486 | 23,443,926 | +0.02(+0.82%) |
Apr 30, 2012 | 2.473 | 2.480 | 2.432 | 2.466 | 32,189,566 | -0.01(-0.54%) |
Apr 27, 2012 | 2.493 | 2.517 | 2.466 | 2.480 | 32,234,310 | +0.01(+0.27%) |
Apr 26, 2012 | 2.500 | 2.527 | 2.466 | 2.473 | 50,387,056 | -0.06(-2.40%) |
Apr 25, 2012 | 2.534 | 2.581 | 2.513 | 2.534 | 56,399,944 | +0.08(+3.31%) |
Apr 24, 2012 | 2.392 | 2.493 | 2.392 | 2.453 | 69,964,600 | -0.01(-0.55%) |
Apr 23, 2012 | 2.453 | 2.480 | 2.432 | 2.466 | 71,477,656 | -0.03(-1.35%) |
Apr 20, 2012 | 2.520 | 2.547 | 2.493 | 2.500 | 92,741,024 | -0.08(-3.14%) |
Apr 19, 2012 | 2.584 | 2.655 | 2.561 | 2.581 | 90,148,688 | -0.10(-3.78%) |
Apr 18, 2012 | 2.696 | 2.736 | 2.669 | 2.682 | 59,211,844 | -0.06(-2.22%) |
Apr 17, 2012 | 2.757 | 2.811 | 2.730 | 2.743 | 83,127,328 | -0.02(-0.73%) |
Apr 16, 2012 | 2.662 | 2.824 | 2.635 | 2.763 | 91,784,776 | +0.05(+1.74%) |
Apr 13, 2012 | 2.784 | 2.790 | 2.709 | 2.716 | 91,915,624 | -0.14(-4.96%) |
Apr 12, 2012 | 2.784 | 2.865 | 2.709 | 2.858 | 124,468,496 | -0.01(-0.24%) |
Apr 11, 2012 | 2.946 | 2.980 | 2.838 | 2.865 | 289,013,792 | -0.53(-15.71%) |
Apr 10, 2012 | 3.459 | 3.500 | 3.385 | 3.399 | 54,570,860 | -0.07(-2.14%) |
Apr 09, 2012 | 3.459 | 3.486 | 3.392 | 3.473 | 34,988,008 | +0.02(+0.59%) |
Apr 05, 2012 | 3.439 | 3.493 | 3.432 | 3.453 | 38,744,264 | +0.03(+0.79%) |
Apr 04, 2012 | 3.507 | 3.513 | 3.419 | 3.426 | 72,646,200 | -0.16(-4.52%) |
Apr 03, 2012 | 3.723 | 3.730 | 3.581 | 3.588 | 49,358,856 | -0.11(-2.93%) |
Apr 02, 2012 | 3.648 | 3.719 | 3.635 | 3.696 | 27,238,152 | -0.01(-0.36%) |
Mar 30, 2012 | 3.709 | 3.736 | 3.662 | 3.709 | 36,723,644 | +0.05(+1.29%) |
Mar 29, 2012 | 3.676 | 3.708 | 3.608 | 3.662 | 50,494,644 | -0.08(-2.17%) |
Mar 28, 2012 | 3.743 | 3.763 | 3.689 | 3.743 | 64,525,392 | +0.11(+3.17%) |
Mar 27, 2012 | 3.662 | 3.709 | 3.621 | 3.628 | 36,578,024 | +0.02(+0.56%) |
Mar 26, 2012 | 3.628 | 3.642 | 3.574 | 3.608 | 39,531,836 | +0.03(+0.95%) |
Mar 23, 2012 | 3.540 | 3.615 | 3.507 | 3.574 | 20,223,576 | +0.03(+0.76%) |
Mar 22, 2012 | 3.527 | 3.574 | 3.500 | 3.547 | 24,910,314 | -0.05(-1.50%) |
Mar 21, 2012 | 3.662 | 3.669 | 3.588 | 3.601 | 30,173,388 | -0.06(-1.66%) |
Mar 20, 2012 | 3.709 | 3.723 | 3.648 | 3.662 | 40,113,316 | +0.01(+0.37%) |
Mar 19, 2012 | 3.635 | 3.709 | 3.635 | 3.648 | 44,682,720 | +0.05(+1.31%) |
Mar 16, 2012 | 3.554 | 3.648 | 3.527 | 3.601 | 91,922,664 | +0.07(+2.11%) |
Mar 15, 2012 | 3.399 | 3.648 | 3.365 | 3.527 | 91,054,040 | +0.19(+5.67%) |
Mar 14, 2012 | 3.392 | 3.399 | 3.311 | 3.338 | 54,936,044 | -0.07(-2.18%) |
Mar 13, 2012 | 3.405 | 3.412 | 3.371 | 3.412 | 41,217,772 | +0.03(+1.00%) |
Mar 12, 2012 | 3.392 | 3.405 | 3.378 | 3.378 | 19,842,372 | -0.04(-1.19%) |
Mar 09, 2012 | 3.446 | 3.459 | 3.409 | 3.419 | 17,386,910 | -0.01(-0.39%) |
Mar 08, 2012 | 3.412 | 3.480 | 3.392 | 3.432 | 23,663,466 | +0.01(+0.40%) |
Mar 07, 2012 | 3.405 | 3.446 | 3.371 | 3.419 | 33,980,272 | +0.07(+2.02%) |
Mar 06, 2012 | 3.365 | 3.392 | 3.344 | 3.351 | 78,202,864 | -0.14(-4.06%) |
Mar 05, 2012 | 3.520 | 3.520 | 3.457 | 3.493 | 26,881,410 | -0.04(-1.15%) |
Mar 02, 2012 | 3.520 | 3.540 | 3.480 | 3.534 | 34,329,068 | -0.04(-1.13%) |