Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.709 | 3.736 | 3.662 | 3.709 | 36,723,644 | +0.05(+1.29%) |
Mar 29, 2012 | 3.676 | 3.708 | 3.608 | 3.662 | 50,494,644 | -0.08(-2.17%) |
Mar 28, 2012 | 3.743 | 3.763 | 3.689 | 3.743 | 64,525,392 | +0.11(+3.17%) |
Mar 27, 2012 | 3.662 | 3.709 | 3.621 | 3.628 | 36,578,024 | +0.02(+0.56%) |
Mar 26, 2012 | 3.628 | 3.642 | 3.574 | 3.608 | 39,531,836 | +0.03(+0.95%) |
Mar 23, 2012 | 3.540 | 3.615 | 3.507 | 3.574 | 20,223,576 | +0.03(+0.76%) |
Mar 22, 2012 | 3.527 | 3.574 | 3.500 | 3.547 | 24,910,314 | -0.05(-1.50%) |
Mar 21, 2012 | 3.662 | 3.669 | 3.588 | 3.601 | 30,173,388 | -0.06(-1.66%) |
Mar 20, 2012 | 3.709 | 3.723 | 3.648 | 3.662 | 40,113,316 | +0.01(+0.37%) |
Mar 19, 2012 | 3.635 | 3.709 | 3.635 | 3.648 | 44,682,720 | +0.05(+1.31%) |
Mar 16, 2012 | 3.554 | 3.648 | 3.527 | 3.601 | 91,922,664 | +0.07(+2.11%) |
Mar 15, 2012 | 3.399 | 3.648 | 3.365 | 3.527 | 91,054,040 | +0.19(+5.67%) |
Mar 14, 2012 | 3.392 | 3.399 | 3.311 | 3.338 | 54,936,044 | -0.07(-2.18%) |
Mar 13, 2012 | 3.405 | 3.412 | 3.371 | 3.412 | 41,217,772 | +0.03(+1.00%) |
Mar 12, 2012 | 3.392 | 3.405 | 3.378 | 3.378 | 19,842,372 | -0.04(-1.19%) |
Mar 09, 2012 | 3.446 | 3.459 | 3.409 | 3.419 | 17,386,910 | -0.01(-0.39%) |
Mar 08, 2012 | 3.412 | 3.480 | 3.392 | 3.432 | 23,663,466 | +0.01(+0.40%) |
Mar 07, 2012 | 3.405 | 3.446 | 3.371 | 3.419 | 33,980,272 | +0.07(+2.02%) |
Mar 06, 2012 | 3.365 | 3.392 | 3.344 | 3.351 | 78,202,864 | -0.14(-4.06%) |
Mar 05, 2012 | 3.520 | 3.520 | 3.457 | 3.493 | 26,881,410 | -0.04(-1.15%) |
Mar 02, 2012 | 3.520 | 3.540 | 3.480 | 3.534 | 34,329,068 | -0.04(-1.13%) |
Mar 01, 2012 | 3.588 | 3.621 | 3.466 | 3.574 | 81,053,904 | +0.00(+0.00%) |
Feb 29, 2012 | 3.615 | 3.655 | 3.534 | 3.574 | 56,896,988 | -0.05(-1.49%) |
Feb 28, 2012 | 3.676 | 3.689 | 3.608 | 3.628 | 48,867,076 | -0.05(-1.29%) |
Feb 27, 2012 | 3.676 | 3.709 | 3.648 | 3.676 | 51,765,748 | -0.24(-6.21%) |
Feb 24, 2012 | 3.912 | 3.966 | 3.885 | 3.919 | 92,228,928 | +0.18(+4.69%) |
Feb 23, 2012 | 3.676 | 3.743 | 3.655 | 3.743 | 40,698,520 | -0.01(-0.36%) |
Feb 22, 2012 | 3.784 | 3.804 | 3.750 | 3.757 | 33,339,660 | -0.01(-0.36%) |
Feb 21, 2012 | 3.743 | 3.817 | 3.723 | 3.770 | 35,504,376 | +0.06(+1.64%) |
Feb 17, 2012 | 3.608 | 3.716 | 3.601 | 3.709 | 57,823,868 | +0.19(+5.37%) |
Feb 16, 2012 | 3.466 | 3.527 | 3.459 | 3.520 | 32,874,182 | +0.07(+2.16%) |
Feb 15, 2012 | 3.480 | 3.507 | 3.439 | 3.446 | 27,230,474 | -0.02(-0.58%) |
Feb 14, 2012 | 3.446 | 3.473 | 3.419 | 3.466 | 33,378,130 | +0.02(+0.59%) |
Feb 13, 2012 | 3.412 | 3.453 | 3.365 | 3.446 | 46,126,864 | +0.09(+2.82%) |
Feb 10, 2012 | 3.385 | 3.402 | 3.344 | 3.351 | 48,211,748 | -0.07(-2.17%) |
Feb 09, 2012 | 3.493 | 3.507 | 3.412 | 3.426 | 36,753,164 | -0.09(-2.69%) |
Feb 08, 2012 | 3.486 | 3.540 | 3.480 | 3.520 | 22,870,676 | +0.05(+1.56%) |
Feb 07, 2012 | 3.480 | 3.520 | 3.459 | 3.466 | 41,823,024 | +0.06(+1.79%) |
Feb 06, 2012 | 3.378 | 3.412 | 3.365 | 3.405 | 24,936,976 | -0.05(-1.56%) |
Feb 03, 2012 | 3.419 | 3.473 | 3.412 | 3.459 | 30,221,980 | +0.07(+1.99%) |
Feb 02, 2012 | 3.405 | 3.426 | 3.378 | 3.392 | 60,170,916 | -0.05(-1.57%) |
Feb 01, 2012 | 3.446 | 3.513 | 3.432 | 3.446 | 49,533,368 | +0.04(+1.19%) |
Jan 31, 2012 | 3.426 | 3.432 | 3.358 | 3.405 | 62,534,552 | -0.01(-0.20%) |
Jan 30, 2012 | 3.358 | 3.432 | 3.331 | 3.412 | 66,856,240 | -0.02(-0.59%) |
Jan 27, 2012 | 3.534 | 3.567 | 3.426 | 3.432 | 70,050,568 | -0.22(-5.93%) |
Jan 26, 2012 | 3.689 | 3.730 | 3.621 | 3.648 | 79,512,312 | +0.09(+2.47%) |
Jan 25, 2012 | 3.513 | 3.581 | 3.486 | 3.561 | 66,965,904 | +0.00(+0.00%) |
Jan 24, 2012 | 3.561 | 3.628 | 3.547 | 3.561 | 89,270,280 | -0.31(-8.03%) |
Jan 23, 2012 | 3.804 | 3.892 | 3.804 | 3.871 | 41,578,844 | +0.08(+2.14%) |
Jan 20, 2012 | 3.838 | 3.851 | 3.784 | 3.790 | 39,473,608 | -0.10(-2.60%) |
Jan 19, 2012 | 3.790 | 3.905 | 3.777 | 3.892 | 51,295,680 | +0.06(+1.59%) |
Jan 18, 2012 | 3.817 | 3.838 | 3.770 | 3.831 | 46,769,260 | +0.02(+0.53%) |
Jan 17, 2012 | 3.655 | 3.831 | 3.621 | 3.811 | 71,618,104 | +0.29(+8.25%) |
Jan 13, 2012 | 3.527 | 3.547 | 3.466 | 3.520 | 35,517,084 | -0.07(-1.88%) |
Jan 12, 2012 | 3.601 | 3.621 | 3.540 | 3.588 | 24,229,574 | -0.01(-0.19%) |
Jan 11, 2012 | 3.601 | 3.608 | 3.534 | 3.594 | 30,645,278 | -0.05(-1.30%) |
Jan 10, 2012 | 3.608 | 3.676 | 3.588 | 3.642 | 48,877,368 | +0.11(+3.06%) |
Jan 09, 2012 | 3.520 | 3.547 | 3.473 | 3.534 | 48,717,256 | -0.01(-0.19%) |
Jan 06, 2012 | 3.615 | 3.615 | 3.507 | 3.540 | 63,079,184 | -0.11(-3.14%) |
Jan 05, 2012 | 3.527 | 3.750 | 3.520 | 3.655 | 94,562,256 | +0.22(+6.50%) |