Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.008 | 2.023 | 1.963 | 1.993 | 38,573,412 | -0.05(-2.55%) |
May 30, 2012 | 2.090 | 2.097 | 2.038 | 2.045 | 47,373,436 | -0.16(-7.12%) |
May 29, 2012 | 2.165 | 2.202 | 2.150 | 2.202 | 45,121,048 | +0.10(+4.61%) |
May 25, 2012 | 2.030 | 2.120 | 2.023 | 2.105 | 36,711,004 | +0.06(+2.92%) |
May 24, 2012 | 2.045 | 2.053 | 2.015 | 2.045 | 39,259,036 | +0.01(+0.37%) |
May 23, 2012 | 2.090 | 2.097 | 2.000 | 2.038 | 76,642,944 | -0.11(-5.21%) |
May 22, 2012 | 2.172 | 2.187 | 2.142 | 2.150 | 55,905,660 | -0.10(-4.64%) |
May 21, 2012 | 2.142 | 2.262 | 2.142 | 2.254 | 47,507,992 | +0.13(+5.97%) |
May 18, 2012 | 2.105 | 2.150 | 2.105 | 2.127 | 45,064,932 | +0.04(+1.79%) |
May 17, 2012 | 2.105 | 2.135 | 2.082 | 2.090 | 34,780,904 | +0.00(+0.00%) |
May 16, 2012 | 2.165 | 2.179 | 2.090 | 2.090 | 44,202,184 | -0.07(-3.11%) |
May 15, 2012 | 2.209 | 2.224 | 2.150 | 2.157 | 54,914,020 | -0.12(-5.25%) |
May 14, 2012 | 2.276 | 2.299 | 2.247 | 2.276 | 59,340,012 | -0.11(-4.69%) |
May 11, 2012 | 2.403 | 2.523 | 2.374 | 2.388 | 81,381,968 | -0.03(-1.23%) |
May 10, 2012 | 2.396 | 2.471 | 2.381 | 2.418 | 62,479,292 | +0.07(+2.86%) |
May 09, 2012 | 2.374 | 2.411 | 2.336 | 2.351 | 53,230,664 | -0.10(-4.26%) |
May 08, 2012 | 2.441 | 2.471 | 2.381 | 2.456 | 48,981,308 | +0.06(+2.49%) |
May 07, 2012 | 2.336 | 2.418 | 2.336 | 2.396 | 37,366,284 | +0.04(+1.90%) |
May 04, 2012 | 2.456 | 2.463 | 2.329 | 2.351 | 68,506,232 | -0.10(-4.18%) |
May 03, 2012 | 2.488 | 2.509 | 2.454 | 2.454 | 36,149,200 | -0.03(-1.12%) |
May 02, 2012 | 2.474 | 2.544 | 2.461 | 2.481 | 59,809,316 | -0.07(-2.72%) |
May 01, 2012 | 2.558 | 2.599 | 2.523 | 2.551 | 22,852,706 | +0.02(+0.82%) |
Apr 30, 2012 | 2.537 | 2.544 | 2.495 | 2.530 | 31,377,796 | -0.01(-0.54%) |
Apr 27, 2012 | 2.558 | 2.582 | 2.530 | 2.544 | 31,421,412 | +0.01(+0.27%) |
Apr 26, 2012 | 2.565 | 2.592 | 2.530 | 2.537 | 49,116,372 | -0.06(-2.40%) |
Apr 25, 2012 | 2.599 | 2.648 | 2.578 | 2.599 | 54,977,624 | +0.08(+3.31%) |
Apr 24, 2012 | 2.454 | 2.558 | 2.454 | 2.516 | 68,200,200 | -0.01(-0.55%) |
Apr 23, 2012 | 2.516 | 2.544 | 2.495 | 2.530 | 69,675,104 | -0.03(-1.35%) |
Apr 20, 2012 | 2.585 | 2.613 | 2.558 | 2.565 | 90,402,248 | -0.08(-3.14%) |
Apr 19, 2012 | 2.651 | 2.724 | 2.627 | 2.648 | 87,875,288 | -0.10(-3.78%) |
Apr 18, 2012 | 2.766 | 2.807 | 2.738 | 2.752 | 57,718,612 | -0.06(-2.22%) |
Apr 17, 2012 | 2.828 | 2.883 | 2.800 | 2.814 | 81,030,984 | -0.02(-0.73%) |
Apr 16, 2012 | 2.731 | 2.897 | 2.703 | 2.835 | 89,470,112 | +0.05(+1.74%) |
Apr 13, 2012 | 2.856 | 2.863 | 2.779 | 2.786 | 89,597,656 | -0.15(-4.96%) |
Apr 12, 2012 | 2.856 | 2.939 | 2.779 | 2.932 | 121,329,600 | -0.01(-0.24%) |
Apr 11, 2012 | 3.022 | 3.057 | 2.911 | 2.939 | 281,725,312 | -0.55(-15.71%) |
Apr 10, 2012 | 3.549 | 3.590 | 3.473 | 3.486 | 53,194,672 | -0.08(-2.14%) |
Apr 09, 2012 | 3.549 | 3.577 | 3.479 | 3.563 | 34,105,668 | +0.02(+0.59%) |
Apr 05, 2012 | 3.528 | 3.583 | 3.521 | 3.542 | 37,767,196 | +0.03(+0.79%) |
Apr 04, 2012 | 3.597 | 3.604 | 3.507 | 3.514 | 70,814,176 | -0.17(-4.52%) |
Apr 03, 2012 | 3.819 | 3.826 | 3.674 | 3.681 | 48,114,104 | -0.11(-2.93%) |
Apr 02, 2012 | 3.743 | 3.816 | 3.729 | 3.791 | 26,551,248 | -0.01(-0.36%) |
Mar 30, 2012 | 3.805 | 3.833 | 3.757 | 3.805 | 35,797,532 | +0.05(+1.29%) |
Mar 29, 2012 | 3.771 | 3.804 | 3.701 | 3.757 | 49,221,248 | -0.08(-2.17%) |
Mar 28, 2012 | 3.840 | 3.861 | 3.784 | 3.840 | 62,898,164 | +0.12(+3.17%) |
Mar 27, 2012 | 3.757 | 3.805 | 3.715 | 3.722 | 35,655,584 | +0.02(+0.56%) |
Mar 26, 2012 | 3.722 | 3.736 | 3.667 | 3.701 | 38,534,904 | +0.03(+0.95%) |
Mar 23, 2012 | 3.632 | 3.708 | 3.597 | 3.667 | 19,713,568 | +0.03(+0.76%) |
Mar 22, 2012 | 3.618 | 3.667 | 3.590 | 3.639 | 24,282,116 | -0.06(-1.50%) |
Mar 21, 2012 | 3.757 | 3.764 | 3.681 | 3.694 | 29,412,462 | -0.06(-1.66%) |
Mar 20, 2012 | 3.805 | 3.819 | 3.743 | 3.757 | 39,101,724 | +0.01(+0.37%) |
Mar 19, 2012 | 3.729 | 3.805 | 3.729 | 3.743 | 43,555,892 | +0.05(+1.31%) |
Mar 16, 2012 | 3.646 | 3.743 | 3.618 | 3.694 | 89,604,520 | +0.08(+2.11%) |
Mar 15, 2012 | 3.486 | 3.743 | 3.452 | 3.618 | 88,757,800 | +0.19(+5.67%) |
Mar 14, 2012 | 3.479 | 3.486 | 3.396 | 3.424 | 53,550,644 | -0.08(-2.18%) |
Mar 13, 2012 | 3.493 | 3.500 | 3.459 | 3.500 | 40,178,324 | +0.03(+1.00%) |
Mar 12, 2012 | 3.479 | 3.493 | 3.466 | 3.466 | 19,341,978 | -0.04(-1.19%) |
Mar 09, 2012 | 3.535 | 3.549 | 3.497 | 3.507 | 16,948,440 | -0.01(-0.39%) |
Mar 08, 2012 | 3.500 | 3.570 | 3.479 | 3.521 | 23,066,712 | +0.01(+0.40%) |
Mar 07, 2012 | 3.493 | 3.535 | 3.459 | 3.507 | 33,123,342 | +0.07(+2.02%) |
Mar 06, 2012 | 3.452 | 3.479 | 3.431 | 3.438 | 76,230,712 | -0.15(-4.06%) |
Mar 05, 2012 | 3.611 | 3.611 | 3.546 | 3.583 | 26,203,504 | -0.04(-1.15%) |
Mar 02, 2012 | 3.611 | 3.632 | 3.570 | 3.625 | 33,463,344 | -0.04(-1.13%) |