Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.546 | 4.546 | 4.441 | 4.484 | 52,460,324 | -0.02(-0.44%) |
Apr 27, 2012 | 4.538 | 4.544 | 4.478 | 4.504 | 42,927,832 | +0.01(+0.19%) |
Apr 26, 2012 | 4.432 | 4.512 | 4.406 | 4.495 | 95,281,600 | -0.01(-0.25%) |
Apr 25, 2012 | 4.592 | 4.624 | 4.481 | 4.506 | 145,949,344 | -0.27(-5.68%) |
Apr 24, 2012 | 4.849 | 4.904 | 4.747 | 4.778 | 47,735,444 | -0.04(-0.89%) |
Apr 23, 2012 | 4.795 | 4.855 | 4.741 | 4.821 | 60,632,512 | -0.09(-1.92%) |
Apr 20, 2012 | 4.907 | 4.978 | 4.895 | 4.915 | 55,422,164 | +0.12(+2.56%) |
Apr 19, 2012 | 4.747 | 4.809 | 4.715 | 4.792 | 48,920,872 | +0.01(+0.24%) |
Apr 18, 2012 | 4.744 | 4.867 | 4.729 | 4.781 | 52,805,264 | -0.08(-1.70%) |
Apr 17, 2012 | 4.947 | 4.955 | 4.844 | 4.864 | 50,565,596 | -0.04(-0.76%) |
Apr 16, 2012 | 4.972 | 4.989 | 4.867 | 4.901 | 45,142,992 | -0.04(-0.81%) |
Apr 13, 2012 | 5.081 | 5.081 | 4.921 | 4.941 | 37,043,376 | -0.18(-3.52%) |
Apr 12, 2012 | 4.978 | 5.121 | 4.958 | 5.121 | 36,192,868 | +0.14(+2.87%) |
Apr 11, 2012 | 5.021 | 5.079 | 4.961 | 4.978 | 50,140,380 | +0.02(+0.43%) |
Apr 10, 2012 | 5.138 | 5.178 | 4.872 | 4.957 | 94,649,728 | -0.14(-2.83%) |
Apr 09, 2012 | 5.092 | 5.129 | 5.055 | 5.101 | 48,361,348 | -0.07(-1.27%) |
Apr 05, 2012 | 5.209 | 5.264 | 5.138 | 5.167 | 73,313,112 | -0.11(-2.06%) |
Apr 04, 2012 | 5.384 | 5.418 | 5.272 | 5.275 | 59,804,260 | -0.19(-3.55%) |
Apr 03, 2012 | 5.544 | 5.572 | 5.418 | 5.470 | 46,489,132 | -0.06(-1.09%) |
Apr 02, 2012 | 5.475 | 5.558 | 5.432 | 5.530 | 61,039,340 | +0.05(+0.83%) |
Mar 30, 2012 | 5.618 | 5.621 | 5.432 | 5.484 | 67,180,944 | -0.09(-1.59%) |
Mar 29, 2012 | 5.584 | 5.592 | 5.475 | 5.572 | 50,033,720 | -0.09(-1.52%) |
Mar 28, 2012 | 5.775 | 5.784 | 5.610 | 5.658 | 46,330,528 | -0.17(-2.85%) |
Mar 27, 2012 | 5.812 | 5.912 | 5.798 | 5.824 | 33,266,080 | -0.01(-0.10%) |
Mar 26, 2012 | 5.781 | 5.838 | 5.761 | 5.830 | 30,943,434 | +0.09(+1.49%) |
Mar 23, 2012 | 5.738 | 5.781 | 5.695 | 5.744 | 41,896,176 | -0.01(-0.10%) |
Mar 22, 2012 | 5.852 | 5.855 | 5.718 | 5.750 | 43,406,148 | -0.17(-2.85%) |
Mar 21, 2012 | 5.930 | 5.971 | 5.870 | 5.918 | 33,501,518 | -0.03(-0.53%) |
Mar 20, 2012 | 5.975 | 5.975 | 5.918 | 5.950 | 47,847,668 | -0.13(-2.16%) |
Mar 19, 2012 | 6.090 | 6.158 | 6.067 | 6.081 | 44,583,140 | -0.05(-0.84%) |
Mar 16, 2012 | 6.112 | 6.172 | 6.110 | 6.132 | 46,131,220 | +0.02(+0.37%) |
Mar 15, 2012 | 6.038 | 6.121 | 6.001 | 6.110 | 33,619,252 | +0.05(+0.80%) |
Mar 14, 2012 | 6.044 | 6.084 | 6.001 | 6.061 | 38,800,268 | -0.03(-0.42%) |
Mar 13, 2012 | 5.987 | 6.118 | 5.987 | 6.087 | 58,110,960 | +0.12(+2.01%) |
Mar 12, 2012 | 6.041 | 6.058 | 5.921 | 5.967 | 48,449,808 | -0.17(-2.70%) |
Mar 09, 2012 | 6.118 | 6.215 | 6.075 | 6.132 | 96,134,488 | -0.01(-0.23%) |
Mar 08, 2012 | 5.972 | 6.155 | 5.972 | 6.147 | 83,070,896 | +0.25(+4.27%) |
Mar 07, 2012 | 5.832 | 5.918 | 5.807 | 5.895 | 33,016,948 | +0.07(+1.28%) |
Mar 06, 2012 | 5.941 | 5.950 | 5.778 | 5.821 | 51,328,416 | -0.25(-4.14%) |
Mar 05, 2012 | 6.158 | 6.178 | 6.044 | 6.072 | 28,582,720 | -0.12(-1.98%) |
Mar 02, 2012 | 6.167 | 6.287 | 6.164 | 6.195 | 29,391,352 | -0.01(-0.09%) |
Mar 01, 2012 | 6.072 | 6.235 | 6.061 | 6.201 | 35,931,144 | +0.19(+3.09%) |
Feb 29, 2012 | 6.138 | 6.202 | 6.015 | 6.015 | 51,379,148 | -0.12(-1.96%) |
Feb 28, 2012 | 6.027 | 6.146 | 6.018 | 6.135 | 38,249,108 | +0.18(+3.02%) |
Feb 27, 2012 | 5.958 | 5.992 | 5.911 | 5.955 | 24,846,110 | -0.08(-1.33%) |
Feb 24, 2012 | 6.038 | 6.092 | 5.964 | 6.035 | 21,369,808 | +0.01(+0.19%) |
Feb 23, 2012 | 6.032 | 6.061 | 5.972 | 6.024 | 23,983,650 | -0.03(-0.52%) |
Feb 22, 2012 | 6.224 | 6.224 | 6.030 | 6.055 | 32,310,950 | -0.08(-1.30%) |
Feb 21, 2012 | 6.187 | 6.187 | 6.095 | 6.135 | 15,136,689 | +0.02(+0.33%) |
Feb 17, 2012 | 6.058 | 6.127 | 6.030 | 6.115 | 24,130,794 | +0.04(+0.71%) |
Feb 16, 2012 | 5.921 | 6.080 | 5.894 | 6.072 | 32,331,578 | +0.07(+1.24%) |
Feb 15, 2012 | 6.167 | 6.180 | 5.981 | 5.998 | 48,260,924 | -0.14(-2.33%) |
Feb 14, 2012 | 6.144 | 6.178 | 6.090 | 6.141 | 27,380,236 | -0.08(-1.24%) |
Feb 13, 2012 | 6.130 | 6.244 | 6.112 | 6.218 | 33,249,368 | +0.16(+2.59%) |
Feb 10, 2012 | 6.032 | 6.088 | 6.004 | 6.061 | 21,304,200 | -0.05(-0.89%) |
Feb 09, 2012 | 6.130 | 6.150 | 6.087 | 6.115 | 40,918,824 | -0.04(-0.65%) |
Feb 08, 2012 | 6.132 | 6.175 | 6.100 | 6.155 | 47,316,624 | +0.12(+1.94%) |
Feb 07, 2012 | 5.995 | 6.047 | 5.852 | 6.038 | 42,439,916 | +0.07(+1.15%) |
Feb 06, 2012 | 5.910 | 5.970 | 5.898 | 5.970 | 27,799,022 | +0.01(+0.24%) |
Feb 03, 2012 | 5.964 | 5.987 | 5.875 | 5.955 | 29,416,580 | +0.03(+0.53%) |
Feb 02, 2012 | 5.878 | 5.947 | 5.827 | 5.924 | 32,057,002 | +0.06(+1.07%) |