Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.082 | 4.133 | 4.069 | 4.117 | 97,843,304 | +0.06(+1.36%) |
Mar 29, 2012 | 4.044 | 4.079 | 4.038 | 4.062 | 100,397,728 | -0.01(-0.30%) |
Mar 28, 2012 | 4.095 | 4.114 | 4.051 | 4.074 | 118,666,648 | -0.01(-0.17%) |
Mar 27, 2012 | 4.139 | 4.141 | 4.081 | 4.081 | 106,291,192 | -0.05(-1.13%) |
Mar 26, 2012 | 4.122 | 4.134 | 4.069 | 4.127 | 137,569,072 | +0.04(+1.10%) |
Mar 23, 2012 | 3.989 | 4.084 | 3.960 | 4.082 | 119,768,072 | +0.10(+2.61%) |
Mar 22, 2012 | 4.001 | 4.022 | 3.958 | 3.979 | 198,473,232 | -0.07(-1.83%) |
Mar 21, 2012 | 4.164 | 4.171 | 4.036 | 4.053 | 263,398,752 | -0.09(-2.17%) |
Mar 20, 2012 | 4.209 | 4.210 | 4.141 | 4.143 | 139,735,168 | -0.06(-1.48%) |
Mar 19, 2012 | 4.238 | 4.250 | 4.200 | 4.205 | 68,088,992 | -0.03(-0.61%) |
Mar 16, 2012 | 4.191 | 4.241 | 4.183 | 4.231 | 120,531,696 | +0.02(+0.37%) |
Mar 15, 2012 | 4.167 | 4.248 | 4.160 | 4.215 | 118,311,832 | +0.01(+0.25%) |
Mar 14, 2012 | 4.193 | 4.240 | 4.177 | 4.205 | 125,407,744 | -0.04(-0.94%) |
Mar 13, 2012 | 4.158 | 4.257 | 4.131 | 4.245 | 135,259,648 | +0.09(+2.20%) |
Mar 12, 2012 | 4.141 | 4.196 | 4.138 | 4.153 | 96,103,112 | -0.02(-0.58%) |
Mar 09, 2012 | 4.248 | 4.262 | 4.153 | 4.177 | 135,603,152 | -0.08(-1.87%) |
Mar 08, 2012 | 4.222 | 4.274 | 4.204 | 4.257 | 80,939,536 | +0.05(+1.15%) |
Mar 07, 2012 | 4.186 | 4.236 | 4.179 | 4.209 | 95,116,104 | +0.03(+0.79%) |
Mar 06, 2012 | 4.247 | 4.283 | 4.150 | 4.176 | 186,104,720 | -0.15(-3.36%) |
Mar 05, 2012 | 4.350 | 4.359 | 4.271 | 4.321 | 143,054,688 | -0.05(-1.22%) |
Mar 02, 2012 | 4.362 | 4.418 | 4.349 | 4.374 | 130,893,560 | +0.01(+0.28%) |
Mar 01, 2012 | 4.380 | 4.431 | 4.352 | 4.362 | 145,905,216 | -0.01(-0.24%) |
Feb 29, 2012 | 4.532 | 4.535 | 4.368 | 4.373 | 224,789,984 | -0.15(-3.32%) |
Feb 28, 2012 | 4.525 | 4.558 | 4.494 | 4.523 | 133,677,400 | -0.01(-0.27%) |
Feb 27, 2012 | 4.547 | 4.597 | 4.511 | 4.535 | 163,416,848 | -0.07(-1.46%) |
Feb 24, 2012 | 4.665 | 4.680 | 4.590 | 4.602 | 161,345,280 | -0.07(-1.52%) |
Feb 23, 2012 | 4.768 | 4.815 | 4.639 | 4.673 | 412,911,584 | -0.33(-6.53%) |
Feb 22, 2012 | 5.036 | 5.048 | 4.972 | 5.000 | 165,162,176 | -0.07(-1.40%) |
Feb 21, 2012 | 5.100 | 5.135 | 5.040 | 5.071 | 82,926,376 | -0.04(-0.81%) |
Feb 17, 2012 | 5.174 | 5.183 | 5.102 | 5.112 | 107,260,712 | -0.05(-0.99%) |
Feb 16, 2012 | 5.000 | 5.180 | 4.998 | 5.163 | 119,381,720 | +0.13(+2.63%) |
Feb 15, 2012 | 5.090 | 5.105 | 5.004 | 5.031 | 91,115,424 | +0.01(+0.14%) |
Feb 14, 2012 | 4.958 | 5.024 | 4.946 | 5.024 | 63,459,292 | +0.06(+1.15%) |
Feb 13, 2012 | 4.988 | 5.010 | 4.910 | 4.967 | 53,020,564 | +0.01(+0.17%) |
Feb 10, 2012 | 4.993 | 5.008 | 4.922 | 4.958 | 58,023,496 | -0.07(-1.41%) |
Feb 09, 2012 | 5.076 | 5.095 | 5.015 | 5.029 | 92,803,920 | -0.06(-1.19%) |
Feb 08, 2012 | 5.005 | 5.107 | 4.991 | 5.090 | 76,349,384 | +0.09(+1.76%) |
Feb 07, 2012 | 4.964 | 5.040 | 4.939 | 5.002 | 84,420,544 | +0.03(+0.66%) |
Feb 06, 2012 | 5.007 | 5.029 | 4.965 | 4.969 | 74,111,792 | -0.05(-1.07%) |
Feb 03, 2012 | 4.989 | 5.046 | 4.976 | 5.022 | 67,318,648 | +0.10(+2.00%) |
Feb 02, 2012 | 4.962 | 4.984 | 4.903 | 4.924 | 73,559,808 | -0.04(-0.90%) |
Feb 01, 2012 | 4.877 | 4.995 | 4.867 | 4.969 | 86,597,096 | +0.13(+2.79%) |
Jan 31, 2012 | 4.870 | 4.877 | 4.746 | 4.834 | 79,596,880 | +0.02(+0.36%) |
Jan 30, 2012 | 4.710 | 4.844 | 4.704 | 4.817 | 70,149,760 | +0.00(+0.00%) |
Jan 27, 2012 | 4.779 | 4.851 | 4.768 | 4.817 | 68,899,040 | -0.02(-0.39%) |
Jan 26, 2012 | 4.874 | 4.919 | 4.812 | 4.836 | 66,033,052 | -0.06(-1.17%) |
Jan 25, 2012 | 4.908 | 4.931 | 4.844 | 4.893 | 77,084,304 | -0.03(-0.70%) |
Jan 24, 2012 | 4.877 | 4.983 | 4.872 | 4.927 | 86,172,352 | -0.03(-0.56%) |
Jan 23, 2012 | 4.827 | 4.989 | 4.827 | 4.955 | 128,701,728 | +0.10(+1.96%) |
Jan 20, 2012 | 4.685 | 4.869 | 4.673 | 4.860 | 130,188,072 | +0.17(+3.61%) |
Jan 19, 2012 | 4.668 | 4.708 | 4.644 | 4.691 | 64,726,288 | +0.03(+0.56%) |
Jan 18, 2012 | 4.561 | 4.665 | 4.561 | 4.665 | 66,375,580 | +0.09(+2.06%) |
Jan 17, 2012 | 4.619 | 4.644 | 4.561 | 4.571 | 64,796,028 | -0.01(-0.13%) |
Jan 13, 2012 | 4.615 | 4.645 | 4.556 | 4.577 | 68,335,680 | -0.08(-1.71%) |
Jan 12, 2012 | 4.618 | 4.663 | 4.604 | 4.656 | 60,357,252 | +0.05(+1.18%) |
Jan 11, 2012 | 4.578 | 4.608 | 4.549 | 4.602 | 78,719,304 | -0.01(-0.21%) |
Jan 10, 2012 | 4.611 | 4.647 | 4.592 | 4.611 | 72,920,408 | +0.04(+0.95%) |
Jan 09, 2012 | 4.559 | 4.597 | 4.549 | 4.568 | 64,008,128 | +0.01(+0.15%) |
Jan 06, 2012 | 4.590 | 4.597 | 4.544 | 4.561 | 67,754,472 | -0.02(-0.38%) |
Jan 05, 2012 | 4.547 | 4.594 | 4.535 | 4.578 | 80,148,976 | -0.02(-0.38%) |