Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.107 | 3.176 | 3.105 | 3.169 | 67,205,440 | +0.13(+4.38%) |
Jun 28, 2012 | 2.986 | 3.055 | 2.961 | 3.036 | 59,508,292 | +0.02(+0.76%) |
Jun 27, 2012 | 2.922 | 3.034 | 2.922 | 3.013 | 55,166,156 | +0.09(+3.22%) |
Jun 26, 2012 | 2.903 | 2.940 | 2.862 | 2.919 | 47,651,644 | +0.03(+1.11%) |
Jun 25, 2012 | 2.984 | 2.993 | 2.876 | 2.887 | 53,868,616 | -0.09(-3.12%) |
Jun 22, 2012 | 2.981 | 3.016 | 2.940 | 2.980 | 94,332,912 | +0.04(+1.25%) |
Jun 21, 2012 | 3.082 | 3.082 | 2.938 | 2.944 | 56,288,988 | -0.14(-4.57%) |
Jun 20, 2012 | 3.066 | 3.142 | 3.048 | 3.085 | 106,036,528 | +0.05(+1.62%) |
Jun 19, 2012 | 2.961 | 3.080 | 2.947 | 3.035 | 104,701,456 | +0.19(+6.73%) |
Jun 18, 2012 | 2.798 | 2.867 | 2.775 | 2.844 | 33,137,242 | +0.03(+0.90%) |
Jun 15, 2012 | 2.780 | 2.821 | 2.754 | 2.819 | 42,021,644 | +0.06(+2.16%) |
Jun 14, 2012 | 2.789 | 2.812 | 2.731 | 2.759 | 64,290,296 | -0.03(-1.23%) |
Jun 13, 2012 | 2.867 | 2.874 | 2.780 | 2.793 | 53,926,284 | -0.08(-2.64%) |
Jun 12, 2012 | 2.844 | 2.897 | 2.839 | 2.869 | 54,082,824 | +0.06(+2.04%) |
Jun 11, 2012 | 2.869 | 2.919 | 2.805 | 2.812 | 91,463,728 | +0.03(+1.16%) |
Jun 08, 2012 | 2.736 | 2.789 | 2.731 | 2.780 | 40,399,800 | +0.05(+1.93%) |
Jun 07, 2012 | 2.883 | 2.899 | 2.725 | 2.727 | 57,422,132 | -0.11(-4.04%) |
Jun 06, 2012 | 2.789 | 2.848 | 2.768 | 2.841 | 40,221,052 | +0.07(+2.69%) |
Jun 05, 2012 | 2.676 | 2.775 | 2.676 | 2.767 | 39,812,936 | +0.08(+2.86%) |
Jun 04, 2012 | 2.761 | 2.777 | 2.667 | 2.690 | 47,185,620 | -0.06(-2.09%) |
Jun 01, 2012 | 2.791 | 2.819 | 2.743 | 2.747 | 48,071,680 | -0.10(-3.62%) |
May 31, 2012 | 2.883 | 2.894 | 2.814 | 2.851 | 39,046,288 | -0.03(-1.11%) |
May 30, 2012 | 2.885 | 2.906 | 2.832 | 2.883 | 41,401,220 | -0.03(-1.18%) |
May 29, 2012 | 2.890 | 2.936 | 2.878 | 2.917 | 33,788,132 | +0.07(+2.58%) |
May 25, 2012 | 2.775 | 2.867 | 2.775 | 2.844 | 42,705,320 | +0.07(+2.39%) |
May 24, 2012 | 2.869 | 2.874 | 2.757 | 2.777 | 56,730,844 | -0.08(-2.65%) |
May 23, 2012 | 2.754 | 2.858 | 2.712 | 2.853 | 54,040,960 | +0.07(+2.47%) |
May 22, 2012 | 2.816 | 2.821 | 2.743 | 2.784 | 44,709,324 | -0.03(-1.22%) |
May 21, 2012 | 2.775 | 2.832 | 2.755 | 2.819 | 45,376,544 | +0.05(+1.74%) |
May 18, 2012 | 2.908 | 2.922 | 2.757 | 2.770 | 61,845,480 | -0.13(-4.51%) |
May 17, 2012 | 2.933 | 2.961 | 2.901 | 2.901 | 36,557,912 | -0.02(-0.67%) |
May 16, 2012 | 2.986 | 3.020 | 2.913 | 2.921 | 51,287,280 | -0.06(-2.04%) |
May 15, 2012 | 3.011 | 3.078 | 2.968 | 2.981 | 65,399,332 | -0.03(-0.99%) |
May 14, 2012 | 3.004 | 3.057 | 2.942 | 3.011 | 47,688,596 | -0.02(-0.61%) |
May 11, 2012 | 3.085 | 3.137 | 3.018 | 3.030 | 156,472,304 | +0.18(+6.36%) |
May 10, 2012 | 2.897 | 2.901 | 2.802 | 2.848 | 65,061,628 | -0.02(-0.72%) |
May 09, 2012 | 2.807 | 2.892 | 2.780 | 2.869 | 56,749,312 | +0.01(+0.40%) |
May 08, 2012 | 2.835 | 2.876 | 2.784 | 2.858 | 50,396,468 | -0.00(-0.08%) |
May 07, 2012 | 2.862 | 2.910 | 2.837 | 2.860 | 65,884,012 | +0.05(+1.71%) |
May 04, 2012 | 2.878 | 2.894 | 2.812 | 2.812 | 59,436,976 | -0.08(-2.93%) |
May 03, 2012 | 2.954 | 2.971 | 2.878 | 2.897 | 45,733,392 | -0.05(-1.71%) |
May 02, 2012 | 3.023 | 3.034 | 2.931 | 2.947 | 74,563,744 | -0.09(-2.87%) |
May 01, 2012 | 2.965 | 3.066 | 2.965 | 3.034 | 44,550,288 | +0.05(+1.77%) |
Apr 30, 2012 | 2.961 | 2.997 | 2.940 | 2.981 | 28,589,590 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.015 | 2.945 | 2.977 | 51,818,424 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.977 | 3.002 | 58,778,680 | +0.00(+0.08%) |
Apr 25, 2012 | 2.984 | 3.023 | 2.929 | 3.000 | 79,262,344 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.069 | 2.924 | 2.940 | 79,579,544 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.047 | 2.961 | 3.034 | 76,987,584 | -0.04(-1.19%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.071 | 55,555,692 | -0.06(-1.94%) |
Apr 19, 2012 | 3.140 | 3.259 | 3.117 | 3.132 | 72,721,504 | -0.05(-1.55%) |
Apr 18, 2012 | 3.195 | 3.211 | 3.142 | 3.181 | 43,687,312 | -0.03(-1.07%) |
Apr 17, 2012 | 3.218 | 3.257 | 3.204 | 3.215 | 50,220,260 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.280 | 3.156 | 3.208 | 50,507,128 | -0.04(-1.20%) |
Apr 13, 2012 | 3.337 | 3.354 | 3.245 | 3.247 | 33,937,220 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.280 | 3.367 | 41,954,276 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.360 | 3.280 | 3.289 | 40,656,380 | +0.04(+1.27%) |
Apr 10, 2012 | 3.298 | 3.344 | 3.231 | 3.247 | 51,273,796 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.312 | 39,843,516 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.406 | 3.344 | 3.355 | 40,994,808 | -0.00(-0.14%) |
Apr 04, 2012 | 3.406 | 3.449 | 3.339 | 3.360 | 54,057,724 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,925,980 | -0.06(-1.63%) |