Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.428 | 4.489 | 4.319 | 4.362 | 12,451,292 | -0.11(-2.44%) |
May 30, 2012 | 4.437 | 4.808 | 4.344 | 4.471 | 29,604,778 | -0.01(-0.25%) |
May 29, 2012 | 4.458 | 4.497 | 4.389 | 4.483 | 11,871,062 | +0.04(+0.97%) |
May 25, 2012 | 4.373 | 4.489 | 4.371 | 4.439 | 13,814,410 | +0.08(+1.83%) |
May 24, 2012 | 4.342 | 4.367 | 4.264 | 4.360 | 21,075,412 | +0.03(+0.67%) |
May 23, 2012 | 4.299 | 4.376 | 4.240 | 4.331 | 24,208,118 | +0.01(+0.21%) |
May 22, 2012 | 4.344 | 4.376 | 4.300 | 4.322 | 15,429,943 | +0.01(+0.32%) |
May 21, 2012 | 4.331 | 4.369 | 4.297 | 4.308 | 21,154,188 | -0.02(-0.47%) |
May 18, 2012 | 4.192 | 4.390 | 4.115 | 4.329 | 21,712,146 | +0.12(+2.97%) |
May 17, 2012 | 4.526 | 4.585 | 4.189 | 4.204 | 52,955,500 | -0.53(-11.13%) |
May 16, 2012 | 4.705 | 4.789 | 4.696 | 4.730 | 15,103,949 | +0.05(+1.07%) |
May 15, 2012 | 4.717 | 4.744 | 4.621 | 4.680 | 13,595,998 | -0.06(-1.25%) |
May 14, 2012 | 4.574 | 4.814 | 4.555 | 4.739 | 13,843,478 | +0.12(+2.71%) |
May 11, 2012 | 4.733 | 4.821 | 4.578 | 4.615 | 22,498,720 | -0.17(-3.51%) |
May 10, 2012 | 4.773 | 4.817 | 4.739 | 4.782 | 11,128,107 | +0.04(+0.77%) |
May 09, 2012 | 4.730 | 4.801 | 4.698 | 4.746 | 17,583,374 | -0.05(-0.95%) |
May 08, 2012 | 4.746 | 4.896 | 4.698 | 4.792 | 19,314,604 | +0.00(+0.09%) |
May 07, 2012 | 4.925 | 4.994 | 4.778 | 4.787 | 12,833,623 | -0.17(-3.39%) |
May 04, 2012 | 5.078 | 5.107 | 4.955 | 4.955 | 8,042,326 | -0.15(-2.89%) |
May 03, 2012 | 5.157 | 5.171 | 4.987 | 5.103 | 10,939,355 | -0.07(-1.27%) |
May 02, 2012 | 5.150 | 5.186 | 5.109 | 5.168 | 6,968,412 | -0.02(-0.39%) |
May 01, 2012 | 5.166 | 5.239 | 5.087 | 5.189 | 13,778,727 | +0.02(+0.44%) |
Apr 30, 2012 | 5.143 | 5.171 | 5.048 | 5.166 | 7,388,339 | +0.02(+0.35%) |
Apr 27, 2012 | 5.166 | 5.166 | 5.053 | 5.148 | 11,341,774 | +0.02(+0.44%) |
Apr 26, 2012 | 5.116 | 5.173 | 5.099 | 5.125 | 7,325,858 | +0.00(+0.00%) |
Apr 25, 2012 | 5.114 | 5.132 | 5.048 | 5.125 | 8,936,572 | +0.07(+1.35%) |
Apr 24, 2012 | 5.075 | 5.127 | 5.030 | 5.057 | 15,767,963 | -0.02(-0.40%) |
Apr 23, 2012 | 5.032 | 5.087 | 4.962 | 5.078 | 12,502,585 | -0.00(-0.04%) |
Apr 20, 2012 | 5.091 | 5.155 | 5.041 | 5.080 | 13,863,708 | +0.02(+0.40%) |
Apr 19, 2012 | 5.050 | 5.116 | 5.023 | 5.059 | 15,561,910 | +0.00(+0.00%) |
Apr 18, 2012 | 5.005 | 5.078 | 4.971 | 5.059 | 16,931,832 | +0.03(+0.63%) |
Apr 17, 2012 | 4.953 | 5.039 | 4.948 | 5.028 | 17,647,018 | +0.10(+2.07%) |
Apr 16, 2012 | 4.835 | 4.950 | 4.760 | 4.925 | 15,100,332 | +0.11(+2.21%) |
Apr 13, 2012 | 4.880 | 4.880 | 4.794 | 4.819 | 9,863,944 | -0.07(-1.53%) |
Apr 12, 2012 | 4.835 | 4.928 | 4.823 | 4.894 | 9,261,014 | +0.07(+1.36%) |
Apr 11, 2012 | 4.839 | 4.885 | 4.753 | 4.828 | 21,451,198 | -0.03(-0.70%) |
Apr 10, 2012 | 4.939 | 4.982 | 4.835 | 4.862 | 13,140,103 | -0.10(-1.97%) |
Apr 09, 2012 | 4.891 | 5.012 | 4.864 | 4.960 | 11,085,060 | +0.03(+0.55%) |
Apr 05, 2012 | 4.955 | 5.019 | 4.914 | 4.932 | 12,377,085 | -0.05(-1.00%) |
Apr 04, 2012 | 4.989 | 5.053 | 4.929 | 4.982 | 12,562,489 | -0.02(-0.41%) |
Apr 03, 2012 | 5.105 | 5.162 | 4.978 | 5.003 | 17,305,896 | -0.10(-1.87%) |
Apr 02, 2012 | 4.935 | 5.141 | 4.910 | 5.098 | 22,041,248 | +0.14(+2.84%) |
Mar 30, 2012 | 5.180 | 5.180 | 4.953 | 4.957 | 22,006,524 | -0.17(-3.32%) |
Mar 29, 2012 | 5.268 | 5.370 | 5.007 | 5.127 | 39,093,304 | -0.20(-3.83%) |
Mar 28, 2012 | 5.386 | 5.393 | 5.266 | 5.332 | 13,769,343 | -0.06(-1.14%) |
Mar 27, 2012 | 5.423 | 5.441 | 5.357 | 5.393 | 9,754,397 | -0.01(-0.17%) |
Mar 26, 2012 | 5.413 | 5.466 | 5.339 | 5.402 | 13,972,740 | +0.04(+0.76%) |
Mar 23, 2012 | 5.286 | 5.393 | 5.209 | 5.361 | 16,890,754 | +0.10(+1.99%) |
Mar 22, 2012 | 5.729 | 5.849 | 5.221 | 5.257 | 49,130,628 | -0.34(-6.12%) |
Mar 21, 2012 | 5.454 | 5.618 | 5.448 | 5.600 | 19,785,140 | +0.15(+2.75%) |
Mar 20, 2012 | 5.441 | 5.518 | 5.359 | 5.450 | 15,690,397 | +0.01(+0.25%) |
Mar 19, 2012 | 5.366 | 5.482 | 5.348 | 5.436 | 16,326,717 | +0.09(+1.66%) |
Mar 16, 2012 | 5.416 | 5.425 | 5.339 | 5.348 | 16,934,722 | -0.06(-1.05%) |
Mar 15, 2012 | 5.334 | 5.404 | 5.289 | 5.404 | 12,243,646 | +0.07(+1.32%) |
Mar 14, 2012 | 5.393 | 5.434 | 5.295 | 5.334 | 15,290,820 | -0.07(-1.22%) |
Mar 13, 2012 | 5.463 | 5.463 | 5.341 | 5.400 | 14,498,751 | +0.00(+0.08%) |
Mar 12, 2012 | 5.425 | 5.458 | 5.348 | 5.395 | 9,314,680 | -0.03(-0.54%) |
Mar 09, 2012 | 5.432 | 5.475 | 5.348 | 5.425 | 22,112,872 | -0.07(-1.28%) |
Mar 08, 2012 | 5.450 | 5.532 | 5.441 | 5.495 | 14,404,619 | +0.07(+1.30%) |
Mar 07, 2012 | 5.420 | 5.438 | 5.377 | 5.425 | 9,919,808 | +0.02(+0.46%) |
Mar 06, 2012 | 5.411 | 5.445 | 5.379 | 5.400 | 6,767,064 | -0.08(-1.53%) |
Mar 05, 2012 | 5.418 | 5.572 | 5.357 | 5.484 | 22,515,224 | +0.07(+1.21%) |
Mar 02, 2012 | 5.411 | 5.509 | 5.354 | 5.418 | 17,214,232 | +0.01(+0.13%) |