Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.514 | 3.521 | 3.445 | 3.493 | 60,957,528 | -0.01(-0.20%) |
Jan 30, 2012 | 3.445 | 3.521 | 3.417 | 3.500 | 65,170,232 | -0.02(-0.59%) |
Jan 27, 2012 | 3.625 | 3.660 | 3.514 | 3.521 | 68,284,008 | -0.22(-5.93%) |
Jan 26, 2012 | 3.784 | 3.826 | 3.715 | 3.743 | 77,507,136 | +0.09(+2.47%) |
Jan 25, 2012 | 3.604 | 3.674 | 3.577 | 3.653 | 65,277,128 | +0.00(+0.00%) |
Jan 24, 2012 | 3.653 | 3.722 | 3.639 | 3.653 | 87,019,024 | -0.32(-8.03%) |
Jan 23, 2012 | 3.902 | 3.992 | 3.902 | 3.972 | 40,530,292 | +0.08(+2.14%) |
Jan 20, 2012 | 3.937 | 3.951 | 3.882 | 3.888 | 38,478,148 | -0.10(-2.60%) |
Jan 19, 2012 | 3.888 | 4.006 | 3.875 | 3.992 | 50,002,084 | +0.06(+1.59%) |
Jan 18, 2012 | 3.916 | 3.937 | 3.868 | 3.930 | 45,589,812 | +0.02(+0.53%) |
Jan 17, 2012 | 3.750 | 3.930 | 3.715 | 3.909 | 69,812,008 | +0.30(+8.25%) |
Jan 13, 2012 | 3.618 | 3.639 | 3.556 | 3.611 | 34,621,400 | -0.07(-1.88%) |
Jan 12, 2012 | 3.694 | 3.715 | 3.632 | 3.681 | 23,618,542 | -0.01(-0.19%) |
Jan 11, 2012 | 3.694 | 3.701 | 3.625 | 3.687 | 29,872,452 | -0.05(-1.30%) |
Jan 10, 2012 | 3.701 | 3.771 | 3.681 | 3.736 | 47,644,760 | +0.11(+3.06%) |
Jan 09, 2012 | 3.611 | 3.639 | 3.563 | 3.625 | 47,488,684 | -0.01(-0.19%) |
Jan 06, 2012 | 3.708 | 3.708 | 3.597 | 3.632 | 61,488,428 | -0.12(-3.14%) |
Jan 05, 2012 | 3.618 | 3.847 | 3.611 | 3.750 | 92,177,544 | +0.23(+6.50%) |
Jan 04, 2012 | 3.486 | 3.525 | 3.446 | 3.521 | 32,075,174 | +0.18(+5.39%) |
Dec 30, 2011 | 3.306 | 3.396 | 3.306 | 3.341 | 28,047,710 | +0.03(+1.05%) |
Dec 29, 2011 | 3.299 | 3.382 | 3.279 | 3.306 | 43,214,184 | +0.02(+0.63%) |
Dec 28, 2011 | 3.327 | 3.327 | 3.237 | 3.285 | 34,163,028 | -0.03(-0.84%) |
Dec 27, 2011 | 3.369 | 3.382 | 3.299 | 3.313 | 16,859,456 | -0.10(-2.85%) |
Dec 23, 2011 | 3.410 | 3.424 | 3.369 | 3.410 | 16,568,412 | +0.05(+1.44%) |
Dec 21, 2011 | 3.335 | 3.362 | 3.258 | 3.362 | 39,910,012 | +0.03(+1.04%) |
Dec 20, 2011 | 3.292 | 3.348 | 3.251 | 3.327 | 66,746,488 | +0.20(+6.43%) |
Dec 19, 2011 | 3.265 | 3.279 | 3.091 | 3.126 | 56,048,948 | -0.12(-3.63%) |
Dec 16, 2011 | 3.348 | 3.362 | 3.202 | 3.244 | 48,160,088 | -0.12(-3.70%) |
Dec 15, 2011 | 3.452 | 3.473 | 3.362 | 3.369 | 34,149,356 | -0.11(-3.19%) |
Dec 14, 2011 | 3.514 | 3.577 | 3.438 | 3.479 | 37,112,816 | +0.02(+0.60%) |
Dec 13, 2011 | 3.521 | 3.590 | 3.438 | 3.459 | 39,737,312 | +0.02(+0.60%) |
Dec 12, 2011 | 3.479 | 3.486 | 3.396 | 3.438 | 33,139,946 | -0.14(-3.88%) |
Dec 09, 2011 | 3.466 | 3.597 | 3.459 | 3.577 | 39,421,432 | +0.11(+3.20%) |
Dec 08, 2011 | 3.528 | 3.549 | 3.452 | 3.466 | 66,910,732 | -0.23(-6.19%) |
Dec 07, 2011 | 3.653 | 3.701 | 3.604 | 3.694 | 38,694,432 | -0.06(-1.48%) |
Dec 06, 2011 | 3.708 | 3.771 | 3.687 | 3.750 | 30,123,252 | +0.03(+0.74%) |
Dec 05, 2011 | 3.826 | 3.832 | 3.687 | 3.722 | 38,230,180 | -0.17(-4.45%) |
Dec 02, 2011 | 3.944 | 3.951 | 3.826 | 3.895 | 35,339,440 | -0.03(-0.88%) |
Dec 01, 2011 | 4.020 | 4.034 | 3.861 | 3.930 | 34,888,852 | -0.08(-2.07%) |
Nov 30, 2011 | 3.944 | 4.020 | 3.916 | 4.013 | 42,272,028 | +0.20(+5.27%) |
Nov 29, 2011 | 3.882 | 3.902 | 3.757 | 3.812 | 51,583,816 | -0.08(-1.96%) |
Nov 28, 2011 | 3.944 | 3.944 | 3.847 | 3.888 | 43,810,308 | +0.22(+6.05%) |
Nov 25, 2011 | 3.715 | 3.784 | 3.653 | 3.667 | 16,633,088 | -0.12(-3.29%) |
Nov 23, 2011 | 3.875 | 3.902 | 3.736 | 3.791 | 57,499,484 | -0.06(-1.62%) |
Nov 22, 2011 | 4.027 | 4.069 | 3.833 | 3.854 | 67,753,088 | -0.32(-7.64%) |
Nov 21, 2011 | 4.374 | 4.388 | 4.159 | 4.173 | 52,320,900 | -0.34(-7.53%) |
Nov 18, 2011 | 4.540 | 4.561 | 4.471 | 4.512 | 24,653,840 | +0.01(+0.15%) |
Nov 17, 2011 | 4.575 | 4.637 | 4.485 | 4.505 | 46,427,900 | -0.04(-0.91%) |
Nov 16, 2011 | 4.568 | 4.637 | 4.540 | 4.547 | 33,716,848 | -0.01(-0.30%) |
Nov 15, 2011 | 4.485 | 4.575 | 4.450 | 4.561 | 25,920,946 | +0.03(+0.61%) |
Nov 14, 2011 | 4.589 | 4.602 | 4.485 | 4.533 | 23,404,280 | -0.15(-3.11%) |
Nov 11, 2011 | 4.575 | 4.713 | 4.540 | 4.679 | 34,699,484 | +0.21(+4.65%) |
Nov 10, 2011 | 4.526 | 4.547 | 4.422 | 4.471 | 36,823,808 | +0.05(+1.10%) |
Nov 09, 2011 | 4.526 | 4.526 | 4.408 | 4.422 | 35,982,812 | -0.30(-6.45%) |
Nov 08, 2011 | 4.727 | 4.790 | 4.637 | 4.727 | 36,933,116 | +0.01(+0.15%) |
Nov 07, 2011 | 4.672 | 4.734 | 4.623 | 4.720 | 34,790,764 | +0.10(+2.10%) |
Nov 04, 2011 | 4.672 | 4.672 | 4.526 | 4.623 | 41,611,996 | -0.12(-2.63%) |
Nov 03, 2011 | 4.609 | 4.776 | 4.505 | 4.748 | 47,114,944 | +0.26(+5.71%) |
Nov 02, 2011 | 4.478 | 4.547 | 4.408 | 4.491 | 38,386,784 | +0.12(+2.69%) |