Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.228 | 4.252 | 4.205 | 4.245 | 53,949,252 | +0.00(+0.04%) |
Apr 27, 2012 | 4.269 | 4.284 | 4.228 | 4.243 | 51,685,564 | -0.02(-0.48%) |
Apr 26, 2012 | 4.243 | 4.281 | 4.233 | 4.264 | 57,517,808 | +0.01(+0.16%) |
Apr 25, 2012 | 4.221 | 4.260 | 4.183 | 4.257 | 104,223,984 | +0.07(+1.60%) |
Apr 24, 2012 | 4.164 | 4.204 | 4.152 | 4.190 | 69,789,112 | +0.03(+0.70%) |
Apr 23, 2012 | 4.159 | 4.195 | 4.125 | 4.161 | 97,968,592 | -0.04(-0.98%) |
Apr 20, 2012 | 4.247 | 4.275 | 4.192 | 4.202 | 114,591,384 | -0.03(-0.81%) |
Apr 19, 2012 | 4.262 | 4.312 | 4.197 | 4.236 | 105,439,736 | -0.04(-0.88%) |
Apr 18, 2012 | 4.211 | 4.300 | 4.204 | 4.274 | 105,589,640 | +0.04(+0.85%) |
Apr 17, 2012 | 4.183 | 4.298 | 4.175 | 4.238 | 92,845,944 | +0.07(+1.69%) |
Apr 16, 2012 | 4.248 | 4.255 | 4.144 | 4.168 | 88,275,768 | -0.04(-1.06%) |
Apr 13, 2012 | 4.274 | 4.295 | 4.171 | 4.212 | 142,807,568 | -0.09(-2.11%) |
Apr 12, 2012 | 4.113 | 4.310 | 4.108 | 4.303 | 253,182,352 | +0.29(+7.22%) |
Apr 11, 2012 | 4.031 | 4.043 | 3.984 | 4.013 | 96,883,368 | +0.02(+0.60%) |
Apr 10, 2012 | 3.972 | 4.048 | 3.960 | 3.989 | 150,753,232 | +0.02(+0.56%) |
Apr 09, 2012 | 3.924 | 3.998 | 3.917 | 3.967 | 89,030,744 | +0.01(+0.13%) |
Apr 05, 2012 | 3.969 | 4.007 | 3.957 | 3.962 | 85,935,960 | -0.03(-0.69%) |
Apr 04, 2012 | 3.981 | 4.008 | 3.969 | 3.989 | 89,597,200 | -0.03(-0.77%) |
Apr 03, 2012 | 4.085 | 4.125 | 4.003 | 4.020 | 92,482,264 | -0.07(-1.80%) |
Apr 02, 2012 | 4.094 | 4.113 | 4.061 | 4.094 | 81,183,960 | +0.01(+0.21%) |
Mar 30, 2012 | 4.051 | 4.101 | 4.037 | 4.085 | 98,598,328 | +0.05(+1.36%) |
Mar 29, 2012 | 4.013 | 4.048 | 4.007 | 4.031 | 101,172,464 | -0.01(-0.30%) |
Mar 28, 2012 | 4.063 | 4.082 | 4.020 | 4.043 | 119,582,360 | -0.01(-0.17%) |
Mar 27, 2012 | 4.108 | 4.109 | 4.049 | 4.049 | 107,111,408 | -0.05(-1.13%) |
Mar 26, 2012 | 4.091 | 4.103 | 4.037 | 4.096 | 138,630,656 | +0.04(+1.10%) |
Mar 23, 2012 | 3.959 | 4.053 | 3.929 | 4.051 | 120,692,288 | +0.10(+2.61%) |
Mar 22, 2012 | 3.971 | 3.991 | 3.928 | 3.948 | 200,004,784 | -0.07(-1.83%) |
Mar 21, 2012 | 4.132 | 4.139 | 4.005 | 4.022 | 265,431,328 | -0.09(-2.17%) |
Mar 20, 2012 | 4.176 | 4.178 | 4.109 | 4.111 | 140,813,456 | -0.06(-1.48%) |
Mar 19, 2012 | 4.205 | 4.217 | 4.168 | 4.173 | 68,614,416 | -0.03(-0.61%) |
Mar 16, 2012 | 4.159 | 4.209 | 4.151 | 4.199 | 121,461,800 | +0.02(+0.37%) |
Mar 15, 2012 | 4.135 | 4.216 | 4.128 | 4.183 | 119,224,808 | +0.01(+0.25%) |
Mar 14, 2012 | 4.161 | 4.207 | 4.145 | 4.173 | 126,375,472 | -0.04(-0.94%) |
Mar 13, 2012 | 4.127 | 4.224 | 4.099 | 4.212 | 136,303,408 | +0.09(+2.20%) |
Mar 12, 2012 | 4.109 | 4.164 | 4.106 | 4.121 | 96,844,712 | -0.02(-0.58%) |
Mar 09, 2012 | 4.216 | 4.229 | 4.121 | 4.145 | 136,649,568 | -0.08(-1.87%) |
Mar 08, 2012 | 4.190 | 4.241 | 4.172 | 4.224 | 81,564,120 | +0.05(+1.15%) |
Mar 07, 2012 | 4.154 | 4.204 | 4.147 | 4.176 | 95,850,088 | +0.03(+0.79%) |
Mar 06, 2012 | 4.214 | 4.250 | 4.118 | 4.144 | 187,540,832 | -0.14(-3.36%) |
Mar 05, 2012 | 4.317 | 4.325 | 4.238 | 4.288 | 144,158,592 | -0.05(-1.22%) |
Mar 02, 2012 | 4.329 | 4.384 | 4.315 | 4.341 | 131,903,624 | +0.01(+0.28%) |
Mar 01, 2012 | 4.346 | 4.397 | 4.319 | 4.329 | 147,031,120 | -0.01(-0.24%) |
Feb 29, 2012 | 4.497 | 4.500 | 4.334 | 4.339 | 226,524,624 | -0.15(-3.32%) |
Feb 28, 2012 | 4.490 | 4.523 | 4.459 | 4.488 | 134,708,944 | -0.01(-0.27%) |
Feb 27, 2012 | 4.512 | 4.562 | 4.476 | 4.500 | 164,677,888 | -0.07(-1.46%) |
Feb 24, 2012 | 4.629 | 4.644 | 4.555 | 4.567 | 162,590,336 | -0.07(-1.52%) |
Feb 23, 2012 | 4.732 | 4.778 | 4.603 | 4.638 | 416,097,888 | -0.32(-6.53%) |
Feb 22, 2012 | 4.998 | 5.010 | 4.934 | 4.962 | 166,436,688 | -0.07(-1.40%) |
Feb 21, 2012 | 5.061 | 5.095 | 5.001 | 5.032 | 83,566,296 | -0.04(-0.81%) |
Feb 17, 2012 | 5.135 | 5.143 | 5.063 | 5.073 | 108,088,416 | -0.05(-0.99%) |
Feb 16, 2012 | 4.962 | 5.140 | 4.960 | 5.124 | 120,302,952 | +0.13(+2.63%) |
Feb 15, 2012 | 5.051 | 5.066 | 4.966 | 4.992 | 91,818,536 | +0.01(+0.14%) |
Feb 14, 2012 | 4.920 | 4.986 | 4.908 | 4.986 | 63,948,988 | +0.06(+1.15%) |
Feb 13, 2012 | 4.950 | 4.972 | 4.872 | 4.929 | 53,429,708 | +0.01(+0.17%) |
Feb 10, 2012 | 4.955 | 4.970 | 4.884 | 4.920 | 58,471,248 | -0.07(-1.41%) |
Feb 09, 2012 | 5.037 | 5.056 | 4.977 | 4.991 | 93,520,056 | -0.06(-1.19%) |
Feb 08, 2012 | 4.967 | 5.068 | 4.953 | 5.051 | 76,938,552 | +0.09(+1.76%) |
Feb 07, 2012 | 4.926 | 5.001 | 4.902 | 4.963 | 85,071,992 | +0.03(+0.66%) |
Feb 06, 2012 | 4.968 | 4.991 | 4.927 | 4.931 | 74,683,688 | -0.05(-1.07%) |
Feb 03, 2012 | 4.951 | 5.008 | 4.938 | 4.984 | 67,838,120 | +0.10(+2.00%) |
Feb 02, 2012 | 4.924 | 4.946 | 4.866 | 4.886 | 74,127,448 | -0.04(-0.90%) |