Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.051 | 4.101 | 4.037 | 4.085 | 98,598,328 | +0.05(+1.36%) |
Mar 29, 2012 | 4.013 | 4.048 | 4.007 | 4.031 | 101,172,464 | -0.01(-0.30%) |
Mar 28, 2012 | 4.063 | 4.082 | 4.020 | 4.043 | 119,582,360 | -0.01(-0.17%) |
Mar 27, 2012 | 4.108 | 4.109 | 4.049 | 4.049 | 107,111,408 | -0.05(-1.13%) |
Mar 26, 2012 | 4.091 | 4.103 | 4.037 | 4.096 | 138,630,656 | +0.04(+1.10%) |
Mar 23, 2012 | 3.959 | 4.053 | 3.929 | 4.051 | 120,692,288 | +0.10(+2.61%) |
Mar 22, 2012 | 3.971 | 3.991 | 3.928 | 3.948 | 200,004,784 | -0.07(-1.83%) |
Mar 21, 2012 | 4.132 | 4.139 | 4.005 | 4.022 | 265,431,328 | -0.09(-2.17%) |
Mar 20, 2012 | 4.176 | 4.178 | 4.109 | 4.111 | 140,813,456 | -0.06(-1.48%) |
Mar 19, 2012 | 4.205 | 4.217 | 4.168 | 4.173 | 68,614,416 | -0.03(-0.61%) |
Mar 16, 2012 | 4.159 | 4.209 | 4.151 | 4.199 | 121,461,800 | +0.02(+0.37%) |
Mar 15, 2012 | 4.135 | 4.216 | 4.128 | 4.183 | 119,224,808 | +0.01(+0.25%) |
Mar 14, 2012 | 4.161 | 4.207 | 4.145 | 4.173 | 126,375,472 | -0.04(-0.94%) |
Mar 13, 2012 | 4.127 | 4.224 | 4.099 | 4.212 | 136,303,408 | +0.09(+2.20%) |
Mar 12, 2012 | 4.109 | 4.164 | 4.106 | 4.121 | 96,844,712 | -0.02(-0.58%) |
Mar 09, 2012 | 4.216 | 4.229 | 4.121 | 4.145 | 136,649,568 | -0.08(-1.87%) |
Mar 08, 2012 | 4.190 | 4.241 | 4.172 | 4.224 | 81,564,120 | +0.05(+1.15%) |
Mar 07, 2012 | 4.154 | 4.204 | 4.147 | 4.176 | 95,850,088 | +0.03(+0.79%) |
Mar 06, 2012 | 4.214 | 4.250 | 4.118 | 4.144 | 187,540,832 | -0.14(-3.36%) |
Mar 05, 2012 | 4.317 | 4.325 | 4.238 | 4.288 | 144,158,592 | -0.05(-1.22%) |
Mar 02, 2012 | 4.329 | 4.384 | 4.315 | 4.341 | 131,903,624 | +0.01(+0.28%) |
Mar 01, 2012 | 4.346 | 4.397 | 4.319 | 4.329 | 147,031,120 | -0.01(-0.24%) |
Feb 29, 2012 | 4.497 | 4.500 | 4.334 | 4.339 | 226,524,624 | -0.15(-3.32%) |
Feb 28, 2012 | 4.490 | 4.523 | 4.459 | 4.488 | 134,708,944 | -0.01(-0.27%) |
Feb 27, 2012 | 4.512 | 4.562 | 4.476 | 4.500 | 164,677,888 | -0.07(-1.46%) |
Feb 24, 2012 | 4.629 | 4.644 | 4.555 | 4.567 | 162,590,336 | -0.07(-1.52%) |
Feb 23, 2012 | 4.732 | 4.778 | 4.603 | 4.638 | 416,097,888 | -0.32(-6.53%) |
Feb 22, 2012 | 4.998 | 5.010 | 4.934 | 4.962 | 166,436,688 | -0.07(-1.40%) |
Feb 21, 2012 | 5.061 | 5.095 | 5.001 | 5.032 | 83,566,296 | -0.04(-0.81%) |
Feb 17, 2012 | 5.135 | 5.143 | 5.063 | 5.073 | 108,088,416 | -0.05(-0.99%) |
Feb 16, 2012 | 4.962 | 5.140 | 4.960 | 5.124 | 120,302,952 | +0.13(+2.63%) |
Feb 15, 2012 | 5.051 | 5.066 | 4.966 | 4.992 | 91,818,536 | +0.01(+0.14%) |
Feb 14, 2012 | 4.920 | 4.986 | 4.908 | 4.986 | 63,948,988 | +0.06(+1.15%) |
Feb 13, 2012 | 4.950 | 4.972 | 4.872 | 4.929 | 53,429,708 | +0.01(+0.17%) |
Feb 10, 2012 | 4.955 | 4.970 | 4.884 | 4.920 | 58,471,248 | -0.07(-1.41%) |
Feb 09, 2012 | 5.037 | 5.056 | 4.977 | 4.991 | 93,520,056 | -0.06(-1.19%) |
Feb 08, 2012 | 4.967 | 5.068 | 4.953 | 5.051 | 76,938,552 | +0.09(+1.76%) |
Feb 07, 2012 | 4.926 | 5.001 | 4.902 | 4.963 | 85,071,992 | +0.03(+0.66%) |
Feb 06, 2012 | 4.968 | 4.991 | 4.927 | 4.931 | 74,683,688 | -0.05(-1.07%) |
Feb 03, 2012 | 4.951 | 5.008 | 4.938 | 4.984 | 67,838,120 | +0.10(+2.00%) |
Feb 02, 2012 | 4.924 | 4.946 | 4.866 | 4.886 | 74,127,448 | -0.04(-0.90%) |
Feb 01, 2012 | 4.840 | 4.956 | 4.830 | 4.931 | 87,265,336 | +0.13(+2.79%) |
Jan 31, 2012 | 4.833 | 4.840 | 4.710 | 4.797 | 80,211,104 | +0.02(+0.36%) |
Jan 30, 2012 | 4.674 | 4.807 | 4.668 | 4.780 | 70,691,088 | +0.00(+0.00%) |
Jan 27, 2012 | 4.742 | 4.814 | 4.732 | 4.780 | 69,430,712 | -0.02(-0.39%) |
Jan 26, 2012 | 4.836 | 4.881 | 4.775 | 4.799 | 66,542,612 | -0.06(-1.17%) |
Jan 25, 2012 | 4.871 | 4.893 | 4.807 | 4.855 | 77,679,144 | -0.03(-0.70%) |
Jan 24, 2012 | 4.840 | 4.944 | 4.835 | 4.890 | 86,837,320 | -0.03(-0.56%) |
Jan 23, 2012 | 4.790 | 4.951 | 4.790 | 4.917 | 129,694,880 | +0.09(+1.96%) |
Jan 20, 2012 | 4.650 | 4.831 | 4.638 | 4.823 | 131,192,688 | +0.17(+3.61%) |
Jan 19, 2012 | 4.632 | 4.672 | 4.608 | 4.655 | 65,225,760 | +0.03(+0.56%) |
Jan 18, 2012 | 4.526 | 4.629 | 4.526 | 4.629 | 66,887,780 | +0.09(+2.06%) |
Jan 17, 2012 | 4.584 | 4.608 | 4.526 | 4.536 | 65,296,040 | -0.01(-0.13%) |
Jan 13, 2012 | 4.579 | 4.609 | 4.521 | 4.542 | 68,863,000 | -0.08(-1.71%) |
Jan 12, 2012 | 4.583 | 4.627 | 4.569 | 4.620 | 60,823,008 | +0.05(+1.18%) |
Jan 11, 2012 | 4.543 | 4.572 | 4.514 | 4.566 | 79,326,752 | -0.01(-0.21%) |
Jan 10, 2012 | 4.576 | 4.612 | 4.557 | 4.576 | 73,483,112 | +0.04(+0.95%) |
Jan 09, 2012 | 4.524 | 4.562 | 4.514 | 4.533 | 64,502,060 | +0.01(+0.15%) |
Jan 06, 2012 | 4.555 | 4.562 | 4.509 | 4.526 | 68,277,312 | -0.02(-0.38%) |
Jan 05, 2012 | 4.512 | 4.559 | 4.500 | 4.543 | 80,767,456 | -0.02(-0.38%) |