Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.709 | 3.750 | 3.626 | 3.667 | 55,454,816 | -0.06(-1.49%) |
Feb 28, 2012 | 3.771 | 3.785 | 3.702 | 3.723 | 47,628,436 | -0.05(-1.29%) |
Feb 27, 2012 | 3.771 | 3.806 | 3.743 | 3.771 | 50,453,636 | -0.25(-6.21%) |
Feb 24, 2012 | 4.014 | 4.069 | 3.986 | 4.021 | 89,891,192 | +0.18(+4.69%) |
Feb 23, 2012 | 3.771 | 3.840 | 3.750 | 3.840 | 39,666,932 | -0.01(-0.36%) |
Feb 22, 2012 | 3.882 | 3.903 | 3.847 | 3.854 | 32,494,598 | -0.01(-0.36%) |
Feb 21, 2012 | 3.840 | 3.917 | 3.820 | 3.868 | 34,604,444 | +0.06(+1.64%) |
Feb 17, 2012 | 3.702 | 3.813 | 3.695 | 3.806 | 56,358,200 | +0.19(+5.37%) |
Feb 16, 2012 | 3.556 | 3.619 | 3.549 | 3.612 | 32,040,918 | +0.08(+2.16%) |
Feb 15, 2012 | 3.570 | 3.598 | 3.528 | 3.535 | 26,540,260 | -0.02(-0.58%) |
Feb 14, 2012 | 3.535 | 3.563 | 3.508 | 3.556 | 32,532,092 | +0.02(+0.59%) |
Feb 13, 2012 | 3.501 | 3.542 | 3.452 | 3.535 | 44,957,684 | +0.10(+2.82%) |
Feb 10, 2012 | 3.473 | 3.490 | 3.431 | 3.438 | 46,989,724 | -0.08(-2.17%) |
Feb 09, 2012 | 3.584 | 3.598 | 3.501 | 3.515 | 35,821,576 | -0.10(-2.69%) |
Feb 08, 2012 | 3.577 | 3.632 | 3.570 | 3.612 | 22,290,972 | +0.06(+1.56%) |
Feb 07, 2012 | 3.570 | 3.612 | 3.549 | 3.556 | 40,762,932 | +0.06(+1.79%) |
Feb 06, 2012 | 3.466 | 3.501 | 3.452 | 3.494 | 24,304,898 | -0.06(-1.56%) |
Feb 03, 2012 | 3.508 | 3.563 | 3.501 | 3.549 | 29,455,942 | +0.07(+1.99%) |
Feb 02, 2012 | 3.494 | 3.515 | 3.466 | 3.480 | 58,645,756 | -0.06(-1.57%) |
Feb 01, 2012 | 3.535 | 3.605 | 3.522 | 3.535 | 48,277,840 | +0.04(+1.19%) |
Jan 31, 2012 | 3.515 | 3.522 | 3.445 | 3.494 | 60,949,484 | -0.01(-0.20%) |
Jan 30, 2012 | 3.445 | 3.522 | 3.418 | 3.501 | 65,161,632 | -0.02(-0.59%) |
Jan 27, 2012 | 3.626 | 3.660 | 3.515 | 3.522 | 68,274,992 | -0.22(-5.93%) |
Jan 26, 2012 | 3.785 | 3.827 | 3.716 | 3.743 | 77,496,904 | +0.09(+2.47%) |
Jan 25, 2012 | 3.605 | 3.674 | 3.577 | 3.653 | 65,268,512 | +0.00(+0.00%) |
Jan 24, 2012 | 3.653 | 3.723 | 3.639 | 3.653 | 87,007,544 | -0.32(-8.03%) |
Jan 23, 2012 | 3.903 | 3.993 | 3.903 | 3.972 | 40,524,944 | +0.08(+2.14%) |
Jan 20, 2012 | 3.937 | 3.951 | 3.882 | 3.889 | 38,473,068 | -0.10(-2.60%) |
Jan 19, 2012 | 3.889 | 4.007 | 3.875 | 3.993 | 49,995,484 | +0.06(+1.59%) |
Jan 18, 2012 | 3.917 | 3.937 | 3.868 | 3.931 | 45,583,796 | +0.02(+0.53%) |
Jan 17, 2012 | 3.750 | 3.931 | 3.716 | 3.910 | 69,802,800 | +0.30(+8.25%) |
Jan 13, 2012 | 3.619 | 3.639 | 3.556 | 3.612 | 34,616,832 | -0.07(-1.88%) |
Jan 12, 2012 | 3.695 | 3.716 | 3.632 | 3.681 | 23,615,424 | -0.01(-0.19%) |
Jan 11, 2012 | 3.695 | 3.702 | 3.626 | 3.688 | 29,868,510 | -0.05(-1.30%) |
Jan 10, 2012 | 3.702 | 3.771 | 3.681 | 3.736 | 47,638,472 | +0.11(+3.06%) |
Jan 09, 2012 | 3.612 | 3.639 | 3.563 | 3.626 | 47,482,416 | -0.01(-0.19%) |
Jan 06, 2012 | 3.709 | 3.709 | 3.598 | 3.632 | 61,480,312 | -0.12(-3.14%) |
Jan 05, 2012 | 3.619 | 3.847 | 3.612 | 3.750 | 92,165,376 | +0.23(+6.50%) |
Jan 04, 2012 | 3.487 | 3.525 | 3.446 | 3.522 | 32,070,940 | +0.18(+5.39%) |
Dec 30, 2011 | 3.307 | 3.397 | 3.307 | 3.341 | 28,044,008 | +0.03(+1.05%) |
Dec 29, 2011 | 3.300 | 3.383 | 3.279 | 3.307 | 43,208,484 | +0.02(+0.63%) |
Dec 28, 2011 | 3.327 | 3.327 | 3.237 | 3.286 | 34,158,516 | -0.03(-0.84%) |
Dec 27, 2011 | 3.369 | 3.383 | 3.300 | 3.314 | 16,857,232 | -0.10(-2.85%) |
Dec 23, 2011 | 3.411 | 3.425 | 3.369 | 3.411 | 16,566,225 | +0.05(+1.44%) |
Dec 21, 2011 | 3.335 | 3.362 | 3.258 | 3.362 | 39,904,744 | +0.03(+1.04%) |
Dec 20, 2011 | 3.293 | 3.348 | 3.251 | 3.327 | 66,737,680 | +0.20(+6.43%) |
Dec 19, 2011 | 3.265 | 3.279 | 3.092 | 3.126 | 56,041,552 | -0.12(-3.63%) |
Dec 16, 2011 | 3.348 | 3.362 | 3.203 | 3.244 | 48,153,732 | -0.12(-3.70%) |
Dec 15, 2011 | 3.452 | 3.473 | 3.362 | 3.369 | 34,144,852 | -0.11(-3.19%) |
Dec 14, 2011 | 3.515 | 3.577 | 3.438 | 3.480 | 37,107,916 | +0.02(+0.60%) |
Dec 13, 2011 | 3.522 | 3.591 | 3.438 | 3.459 | 39,732,068 | +0.02(+0.60%) |
Dec 12, 2011 | 3.480 | 3.487 | 3.397 | 3.438 | 33,135,572 | -0.14(-3.88%) |
Dec 09, 2011 | 3.466 | 3.598 | 3.459 | 3.577 | 39,416,232 | +0.11(+3.20%) |
Dec 08, 2011 | 3.528 | 3.549 | 3.452 | 3.466 | 66,901,900 | -0.23(-6.19%) |
Dec 07, 2011 | 3.653 | 3.702 | 3.605 | 3.695 | 38,689,328 | -0.06(-1.48%) |
Dec 06, 2011 | 3.709 | 3.771 | 3.688 | 3.750 | 30,119,276 | +0.03(+0.74%) |
Dec 05, 2011 | 3.827 | 3.833 | 3.688 | 3.723 | 38,225,132 | -0.17(-4.45%) |
Dec 02, 2011 | 3.944 | 3.951 | 3.827 | 3.896 | 35,334,776 | -0.03(-0.88%) |