Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.558 | 3.723 | 3.548 | 3.718 | 94,686,072 | +0.16(+4.40%) |
May 30, 2012 | 3.535 | 3.600 | 3.535 | 3.561 | 66,690,920 | -0.11(-2.94%) |
May 29, 2012 | 3.695 | 3.707 | 3.615 | 3.669 | 53,368,020 | +0.00(+0.07%) |
May 25, 2012 | 3.597 | 3.697 | 3.564 | 3.666 | 68,365,016 | +0.12(+3.33%) |
May 24, 2012 | 3.561 | 3.582 | 3.474 | 3.548 | 48,659,956 | -0.02(-0.65%) |
May 23, 2012 | 3.512 | 3.582 | 3.373 | 3.571 | 75,163,664 | +0.03(+0.94%) |
May 22, 2012 | 3.607 | 3.641 | 3.502 | 3.538 | 66,134,572 | -0.07(-1.92%) |
May 21, 2012 | 3.440 | 3.612 | 3.438 | 3.607 | 75,951,288 | +0.17(+4.93%) |
May 18, 2012 | 3.484 | 3.517 | 3.404 | 3.438 | 64,941,704 | +0.00(+0.00%) |
May 17, 2012 | 3.548 | 3.576 | 3.415 | 3.438 | 62,904,980 | -0.13(-3.67%) |
May 16, 2012 | 3.728 | 3.728 | 3.543 | 3.569 | 58,151,648 | -0.07(-1.91%) |
May 15, 2012 | 3.689 | 3.741 | 3.633 | 3.638 | 52,070,180 | -0.02(-0.56%) |
May 14, 2012 | 3.689 | 3.756 | 3.630 | 3.659 | 47,409,536 | -0.13(-3.33%) |
May 11, 2012 | 3.754 | 3.862 | 3.736 | 3.784 | 70,827,120 | +0.02(+0.48%) |
May 10, 2012 | 3.846 | 3.851 | 3.744 | 3.767 | 73,244,688 | +0.01(+0.34%) |
May 09, 2012 | 3.754 | 3.782 | 3.705 | 3.754 | 78,644,720 | -0.10(-2.60%) |
May 08, 2012 | 3.818 | 3.856 | 3.764 | 3.854 | 79,465,592 | +0.00(+0.00%) |
May 07, 2012 | 3.813 | 3.867 | 3.782 | 3.854 | 74,753,360 | +0.04(+1.01%) |
May 04, 2012 | 3.952 | 3.977 | 3.777 | 3.815 | 151,689,568 | -0.10(-2.43%) |
May 03, 2012 | 3.877 | 3.939 | 3.823 | 3.910 | 96,795,656 | -0.01(-0.13%) |
May 02, 2012 | 4.003 | 4.054 | 3.896 | 3.916 | 101,408,080 | -0.12(-2.87%) |
May 01, 2012 | 4.047 | 4.086 | 4.016 | 4.031 | 49,155,528 | +0.00(+0.00%) |
Apr 30, 2012 | 4.088 | 4.088 | 3.993 | 4.031 | 58,348,588 | -0.02(-0.44%) |
Apr 27, 2012 | 4.080 | 4.085 | 4.026 | 4.049 | 47,746,148 | +0.01(+0.19%) |
Apr 26, 2012 | 3.985 | 4.057 | 3.962 | 4.041 | 105,976,216 | -0.01(-0.25%) |
Apr 25, 2012 | 4.129 | 4.157 | 4.029 | 4.052 | 162,331,024 | -0.24(-5.68%) |
Apr 24, 2012 | 4.360 | 4.409 | 4.268 | 4.296 | 53,093,376 | -0.04(-0.89%) |
Apr 23, 2012 | 4.311 | 4.365 | 4.262 | 4.334 | 67,438,040 | -0.08(-1.92%) |
Apr 20, 2012 | 4.411 | 4.476 | 4.401 | 4.419 | 61,642,872 | +0.11(+2.56%) |
Apr 19, 2012 | 4.268 | 4.324 | 4.239 | 4.309 | 54,411,860 | +0.01(+0.24%) |
Apr 18, 2012 | 4.265 | 4.375 | 4.252 | 4.298 | 58,732,244 | -0.07(-1.70%) |
Apr 17, 2012 | 4.447 | 4.455 | 4.355 | 4.373 | 56,241,192 | -0.03(-0.76%) |
Apr 16, 2012 | 4.470 | 4.486 | 4.375 | 4.406 | 50,209,944 | -0.04(-0.81%) |
Apr 13, 2012 | 4.568 | 4.568 | 4.424 | 4.442 | 41,201,208 | -0.16(-3.52%) |
Apr 12, 2012 | 4.476 | 4.604 | 4.458 | 4.604 | 40,255,236 | +0.13(+2.87%) |
Apr 11, 2012 | 4.514 | 4.567 | 4.460 | 4.476 | 55,768,248 | +0.02(+0.43%) |
Apr 10, 2012 | 4.620 | 4.655 | 4.381 | 4.456 | 105,273,432 | -0.13(-2.83%) |
Apr 09, 2012 | 4.578 | 4.612 | 4.545 | 4.586 | 53,789,532 | -0.06(-1.27%) |
Apr 05, 2012 | 4.684 | 4.733 | 4.620 | 4.645 | 81,541,936 | -0.10(-2.06%) |
Apr 04, 2012 | 4.840 | 4.871 | 4.740 | 4.743 | 66,516,824 | -0.17(-3.55%) |
Apr 03, 2012 | 4.984 | 5.010 | 4.871 | 4.918 | 51,707,180 | -0.05(-1.09%) |
Apr 02, 2012 | 4.923 | 4.997 | 4.884 | 4.971 | 67,890,536 | +0.04(+0.83%) |
Mar 30, 2012 | 5.051 | 5.054 | 4.884 | 4.930 | 74,721,488 | -0.08(-1.59%) |
Mar 29, 2012 | 5.020 | 5.028 | 4.923 | 5.010 | 55,649,616 | -0.08(-1.52%) |
Mar 28, 2012 | 5.192 | 5.200 | 5.043 | 5.087 | 51,530,768 | -0.15(-2.85%) |
Mar 27, 2012 | 5.226 | 5.316 | 5.213 | 5.236 | 36,999,940 | -0.01(-0.10%) |
Mar 26, 2012 | 5.198 | 5.249 | 5.180 | 5.241 | 34,416,596 | +0.08(+1.49%) |
Mar 23, 2012 | 5.159 | 5.198 | 5.121 | 5.164 | 46,598,696 | -0.01(-0.10%) |
Mar 22, 2012 | 5.262 | 5.264 | 5.141 | 5.169 | 48,278,148 | -0.15(-2.85%) |
Mar 21, 2012 | 5.331 | 5.368 | 5.277 | 5.321 | 37,261,804 | -0.03(-0.53%) |
Mar 20, 2012 | 5.372 | 5.372 | 5.321 | 5.349 | 53,218,196 | -0.12(-2.16%) |
Mar 19, 2012 | 5.475 | 5.537 | 5.455 | 5.467 | 49,587,252 | -0.05(-0.84%) |
Mar 16, 2012 | 5.496 | 5.550 | 5.493 | 5.514 | 51,309,092 | +0.02(+0.37%) |
Mar 15, 2012 | 5.429 | 5.503 | 5.395 | 5.493 | 37,392,752 | +0.04(+0.80%) |
Mar 14, 2012 | 5.434 | 5.470 | 5.395 | 5.449 | 43,155,296 | -0.02(-0.42%) |
Mar 13, 2012 | 5.383 | 5.501 | 5.383 | 5.473 | 64,633,464 | +0.11(+2.01%) |
Mar 12, 2012 | 5.431 | 5.447 | 5.323 | 5.365 | 53,887,924 | -0.15(-2.70%) |
Mar 09, 2012 | 5.501 | 5.588 | 5.462 | 5.514 | 106,924,840 | -0.01(-0.23%) |
Mar 08, 2012 | 5.370 | 5.534 | 5.370 | 5.526 | 92,394,960 | +0.23(+4.27%) |
Mar 07, 2012 | 5.244 | 5.321 | 5.221 | 5.300 | 36,722,844 | +0.07(+1.28%) |
Mar 06, 2012 | 5.341 | 5.349 | 5.195 | 5.234 | 57,089,632 | -0.23(-4.14%) |
Mar 05, 2012 | 5.537 | 5.555 | 5.434 | 5.460 | 31,790,910 | -0.11(-1.98%) |
Mar 02, 2012 | 5.544 | 5.652 | 5.542 | 5.570 | 32,690,304 | -0.01(-0.09%) |