Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.805 | 3.833 | 3.757 | 3.805 | 35,797,532 | +0.05(+1.29%) |
Mar 29, 2012 | 3.771 | 3.804 | 3.701 | 3.757 | 49,221,248 | -0.08(-2.17%) |
Mar 28, 2012 | 3.840 | 3.861 | 3.784 | 3.840 | 62,898,164 | +0.12(+3.17%) |
Mar 27, 2012 | 3.757 | 3.805 | 3.715 | 3.722 | 35,655,584 | +0.02(+0.56%) |
Mar 26, 2012 | 3.722 | 3.736 | 3.667 | 3.701 | 38,534,904 | +0.03(+0.95%) |
Mar 23, 2012 | 3.632 | 3.708 | 3.597 | 3.667 | 19,713,568 | +0.03(+0.76%) |
Mar 22, 2012 | 3.618 | 3.667 | 3.590 | 3.639 | 24,282,116 | -0.06(-1.50%) |
Mar 21, 2012 | 3.757 | 3.764 | 3.681 | 3.694 | 29,412,462 | -0.06(-1.66%) |
Mar 20, 2012 | 3.805 | 3.819 | 3.743 | 3.757 | 39,101,724 | +0.01(+0.37%) |
Mar 19, 2012 | 3.729 | 3.805 | 3.729 | 3.743 | 43,555,892 | +0.05(+1.31%) |
Mar 16, 2012 | 3.646 | 3.743 | 3.618 | 3.694 | 89,604,520 | +0.08(+2.11%) |
Mar 15, 2012 | 3.486 | 3.743 | 3.452 | 3.618 | 88,757,800 | +0.19(+5.67%) |
Mar 14, 2012 | 3.479 | 3.486 | 3.396 | 3.424 | 53,550,644 | -0.08(-2.18%) |
Mar 13, 2012 | 3.493 | 3.500 | 3.459 | 3.500 | 40,178,324 | +0.03(+1.00%) |
Mar 12, 2012 | 3.479 | 3.493 | 3.466 | 3.466 | 19,341,978 | -0.04(-1.19%) |
Mar 09, 2012 | 3.535 | 3.549 | 3.497 | 3.507 | 16,948,440 | -0.01(-0.39%) |
Mar 08, 2012 | 3.500 | 3.570 | 3.479 | 3.521 | 23,066,712 | +0.01(+0.40%) |
Mar 07, 2012 | 3.493 | 3.535 | 3.459 | 3.507 | 33,123,342 | +0.07(+2.02%) |
Mar 06, 2012 | 3.452 | 3.479 | 3.431 | 3.438 | 76,230,712 | -0.15(-4.06%) |
Mar 05, 2012 | 3.611 | 3.611 | 3.546 | 3.583 | 26,203,504 | -0.04(-1.15%) |
Mar 02, 2012 | 3.611 | 3.632 | 3.570 | 3.625 | 33,463,344 | -0.04(-1.13%) |
Mar 01, 2012 | 3.681 | 3.715 | 3.556 | 3.667 | 79,009,856 | +0.00(+0.00%) |
Feb 29, 2012 | 3.708 | 3.750 | 3.625 | 3.667 | 55,462,136 | -0.06(-1.49%) |
Feb 28, 2012 | 3.771 | 3.784 | 3.701 | 3.722 | 47,634,724 | -0.05(-1.29%) |
Feb 27, 2012 | 3.771 | 3.805 | 3.743 | 3.771 | 50,460,296 | -0.25(-6.21%) |
Feb 24, 2012 | 4.013 | 4.069 | 3.985 | 4.020 | 89,903,056 | +0.18(+4.69%) |
Feb 23, 2012 | 3.771 | 3.840 | 3.750 | 3.840 | 39,672,168 | -0.01(-0.36%) |
Feb 22, 2012 | 3.882 | 3.902 | 3.847 | 3.854 | 32,498,888 | -0.01(-0.36%) |
Feb 21, 2012 | 3.840 | 3.916 | 3.819 | 3.868 | 34,609,012 | +0.06(+1.64%) |
Feb 17, 2012 | 3.701 | 3.812 | 3.694 | 3.805 | 56,365,640 | +0.19(+5.37%) |
Feb 16, 2012 | 3.556 | 3.618 | 3.549 | 3.611 | 32,045,148 | +0.08(+2.16%) |
Feb 15, 2012 | 3.570 | 3.597 | 3.528 | 3.535 | 26,543,764 | -0.02(-0.58%) |
Feb 14, 2012 | 3.535 | 3.563 | 3.507 | 3.556 | 32,536,386 | +0.02(+0.59%) |
Feb 13, 2012 | 3.500 | 3.542 | 3.452 | 3.535 | 44,963,616 | +0.10(+2.82%) |
Feb 10, 2012 | 3.473 | 3.490 | 3.431 | 3.438 | 46,995,924 | -0.08(-2.17%) |
Feb 09, 2012 | 3.583 | 3.597 | 3.500 | 3.514 | 35,826,304 | -0.10(-2.69%) |
Feb 08, 2012 | 3.577 | 3.632 | 3.570 | 3.611 | 22,293,914 | +0.06(+1.56%) |
Feb 07, 2012 | 3.570 | 3.611 | 3.549 | 3.556 | 40,768,312 | +0.06(+1.79%) |
Feb 06, 2012 | 3.466 | 3.500 | 3.452 | 3.493 | 24,308,106 | -0.06(-1.56%) |
Feb 03, 2012 | 3.507 | 3.563 | 3.500 | 3.549 | 29,459,830 | +0.07(+1.99%) |
Feb 02, 2012 | 3.493 | 3.514 | 3.466 | 3.479 | 58,653,500 | -0.06(-1.57%) |
Feb 01, 2012 | 3.535 | 3.604 | 3.521 | 3.535 | 48,284,216 | +0.04(+1.19%) |
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%) |