Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.325 | 3.371 | 3.243 | 3.276 | 16,581,147 | -0.08(-2.44%) |
May 30, 2012 | 3.332 | 3.610 | 3.262 | 3.358 | 39,424,116 | -0.01(-0.25%) |
May 29, 2012 | 3.347 | 3.377 | 3.296 | 3.366 | 15,808,466 | +0.03(+0.97%) |
May 25, 2012 | 3.284 | 3.371 | 3.282 | 3.334 | 18,396,386 | +0.06(+1.83%) |
May 24, 2012 | 3.260 | 3.279 | 3.202 | 3.274 | 28,065,724 | +0.04(+1.27%) |
May 23, 2012 | 3.209 | 3.267 | 3.165 | 3.233 | 32,429,080 | +0.01(+0.21%) |
May 22, 2012 | 3.243 | 3.267 | 3.210 | 3.226 | 20,669,878 | +0.01(+0.32%) |
May 21, 2012 | 3.233 | 3.262 | 3.207 | 3.216 | 28,338,052 | -0.02(-0.47%) |
May 18, 2012 | 3.130 | 3.277 | 3.072 | 3.231 | 29,085,486 | +0.09(+2.97%) |
May 17, 2012 | 3.379 | 3.423 | 3.127 | 3.138 | 70,938,936 | -0.39(-11.13%) |
May 16, 2012 | 3.512 | 3.575 | 3.506 | 3.531 | 20,233,178 | +0.04(+1.07%) |
May 15, 2012 | 3.521 | 3.541 | 3.450 | 3.494 | 18,213,134 | -0.04(-1.25%) |
May 14, 2012 | 3.414 | 3.594 | 3.401 | 3.538 | 18,544,658 | +0.09(+2.71%) |
May 11, 2012 | 3.533 | 3.599 | 3.418 | 3.445 | 30,139,180 | -0.13(-3.51%) |
May 10, 2012 | 3.563 | 3.595 | 3.538 | 3.570 | 14,907,160 | +0.03(+0.77%) |
May 09, 2012 | 3.531 | 3.584 | 3.507 | 3.543 | 23,554,604 | -0.03(-0.95%) |
May 08, 2012 | 3.543 | 3.655 | 3.507 | 3.577 | 25,873,752 | +0.00(+0.09%) |
May 07, 2012 | 3.677 | 3.728 | 3.567 | 3.573 | 17,191,860 | -0.13(-3.39%) |
May 04, 2012 | 3.790 | 3.812 | 3.699 | 3.699 | 10,773,462 | -0.11(-2.89%) |
May 03, 2012 | 3.850 | 3.860 | 3.723 | 3.809 | 14,654,308 | -0.05(-1.27%) |
May 02, 2012 | 3.845 | 3.872 | 3.814 | 3.858 | 9,334,852 | -0.02(-0.39%) |
May 01, 2012 | 3.856 | 3.911 | 3.797 | 3.873 | 18,457,918 | +0.02(+0.44%) |
Apr 30, 2012 | 3.839 | 3.860 | 3.768 | 3.856 | 9,897,384 | +0.01(+0.35%) |
Apr 27, 2012 | 3.856 | 3.856 | 3.772 | 3.843 | 15,193,386 | +0.02(+0.44%) |
Apr 26, 2012 | 3.819 | 3.862 | 3.806 | 3.826 | 9,813,685 | +0.00(+0.00%) |
Apr 25, 2012 | 3.817 | 3.831 | 3.768 | 3.826 | 11,971,389 | +0.05(+1.35%) |
Apr 24, 2012 | 3.789 | 3.828 | 3.755 | 3.775 | 21,122,690 | -0.02(-0.40%) |
Apr 23, 2012 | 3.756 | 3.797 | 3.704 | 3.790 | 16,748,403 | -0.00(-0.04%) |
Apr 20, 2012 | 3.801 | 3.848 | 3.763 | 3.792 | 18,571,758 | +0.02(+0.40%) |
Apr 19, 2012 | 3.770 | 3.819 | 3.750 | 3.777 | 20,846,662 | +0.00(+0.00%) |
Apr 18, 2012 | 3.736 | 3.790 | 3.711 | 3.777 | 22,681,802 | +0.02(+0.63%) |
Apr 17, 2012 | 3.697 | 3.762 | 3.694 | 3.753 | 23,639,862 | +0.08(+2.07%) |
Apr 16, 2012 | 3.609 | 3.695 | 3.553 | 3.677 | 20,228,334 | +0.08(+2.21%) |
Apr 13, 2012 | 3.643 | 3.643 | 3.579 | 3.597 | 13,213,692 | -0.06(-1.53%) |
Apr 12, 2012 | 3.609 | 3.679 | 3.601 | 3.653 | 12,406,011 | +0.05(+1.36%) |
Apr 11, 2012 | 3.612 | 3.646 | 3.548 | 3.604 | 28,735,922 | -0.03(-0.70%) |
Apr 10, 2012 | 3.687 | 3.719 | 3.609 | 3.629 | 17,602,420 | -0.07(-1.97%) |
Apr 09, 2012 | 3.651 | 3.741 | 3.631 | 3.702 | 14,849,493 | +0.02(+0.55%) |
Apr 05, 2012 | 3.699 | 3.746 | 3.668 | 3.682 | 16,580,284 | -0.04(-1.00%) |
Apr 04, 2012 | 3.724 | 3.772 | 3.679 | 3.719 | 16,828,650 | -0.02(-0.41%) |
Apr 03, 2012 | 3.811 | 3.853 | 3.716 | 3.734 | 23,182,896 | -0.07(-1.87%) |
Apr 02, 2012 | 3.684 | 3.838 | 3.665 | 3.806 | 29,526,352 | +0.11(+2.84%) |
Mar 30, 2012 | 3.867 | 3.867 | 3.697 | 3.701 | 29,479,834 | -0.13(-3.32%) |
Mar 29, 2012 | 3.933 | 4.009 | 3.738 | 3.828 | 52,369,204 | -0.15(-3.83%) |
Mar 28, 2012 | 4.021 | 4.026 | 3.931 | 3.980 | 18,445,348 | -0.05(-1.14%) |
Mar 27, 2012 | 4.048 | 4.061 | 3.999 | 4.026 | 13,066,944 | -0.01(-0.17%) |
Mar 26, 2012 | 4.041 | 4.080 | 3.985 | 4.033 | 18,717,816 | +0.03(+0.76%) |
Mar 23, 2012 | 3.946 | 4.026 | 3.889 | 4.002 | 22,626,774 | +0.08(+1.99%) |
Mar 22, 2012 | 4.277 | 4.366 | 3.897 | 3.924 | 65,815,156 | -0.26(-6.12%) |
Mar 21, 2012 | 4.072 | 4.194 | 4.067 | 4.180 | 26,504,078 | +0.11(+2.75%) |
Mar 20, 2012 | 4.061 | 4.119 | 4.000 | 4.068 | 21,018,782 | +0.01(+0.25%) |
Mar 19, 2012 | 4.006 | 4.092 | 3.992 | 4.058 | 21,871,194 | +0.07(+1.66%) |
Mar 16, 2012 | 4.043 | 4.050 | 3.985 | 3.992 | 22,685,674 | -0.04(-1.05%) |
Mar 15, 2012 | 3.982 | 4.034 | 3.948 | 4.034 | 16,401,530 | +0.05(+1.32%) |
Mar 14, 2012 | 4.026 | 4.056 | 3.953 | 3.982 | 20,483,510 | -0.05(-1.22%) |
Mar 13, 2012 | 4.078 | 4.078 | 3.987 | 4.031 | 19,422,458 | +0.00(+0.08%) |
Mar 12, 2012 | 4.050 | 4.074 | 3.992 | 4.028 | 12,477,901 | -0.02(-0.54%) |
Mar 09, 2012 | 4.055 | 4.087 | 3.992 | 4.050 | 29,622,298 | -0.05(-1.28%) |
Mar 08, 2012 | 4.068 | 4.129 | 4.061 | 4.102 | 19,296,360 | +0.05(+1.30%) |
Mar 07, 2012 | 4.046 | 4.060 | 4.014 | 4.050 | 13,288,527 | +0.02(+0.46%) |
Mar 06, 2012 | 4.039 | 4.065 | 4.016 | 4.031 | 9,065,127 | -0.06(-1.53%) |
Mar 05, 2012 | 4.045 | 4.160 | 3.999 | 4.094 | 30,161,288 | +0.05(+1.21%) |
Mar 02, 2012 | 4.039 | 4.112 | 3.997 | 4.045 | 23,060,102 | +0.01(+0.13%) |