Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.527 | 3.587 | 3.472 | 3.474 | 75,134,752 | -0.04(-1.17%) |
Feb 28, 2012 | 3.548 | 3.589 | 3.479 | 3.516 | 76,294,464 | -0.03(-0.91%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.548 | 81,241,696 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.665 | 3.605 | 3.621 | 39,975,076 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.578 | 3.649 | 35,315,432 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.624 | 3.628 | 53,679,336 | -0.02(-0.66%) |
Feb 21, 2012 | 3.633 | 3.743 | 3.626 | 3.652 | 56,486,348 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.601 | 3.635 | 111,244,736 | -0.14(-3.65%) |
Feb 16, 2012 | 3.454 | 3.802 | 3.440 | 3.773 | 205,862,928 | +0.06(+1.73%) |
Feb 15, 2012 | 3.759 | 3.876 | 3.699 | 3.708 | 120,853,872 | -0.02(-0.43%) |
Feb 14, 2012 | 3.704 | 3.757 | 3.672 | 3.724 | 49,460,932 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.704 | 66,568,968 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.626 | 3.645 | 47,996,012 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.807 | 3.731 | 3.738 | 61,257,460 | -0.00(-0.06%) |
Feb 08, 2012 | 3.610 | 3.812 | 3.591 | 3.740 | 92,398,152 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.546 | 3.610 | 44,726,200 | +0.01(+0.29%) |
Feb 06, 2012 | 3.610 | 3.614 | 3.568 | 3.599 | 30,396,296 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.658 | 3.598 | 3.628 | 54,020,192 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,897,088 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.463 | 3.378 | 3.424 | 46,658,512 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.406 | 3.328 | 3.387 | 39,078,892 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,451,944 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,070,804 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.374 | 87,172,056 | -0.03(-0.94%) |
Jan 25, 2012 | 3.335 | 3.415 | 3.238 | 3.406 | 138,895,472 | -0.02(-0.60%) |
Jan 24, 2012 | 3.328 | 3.440 | 3.325 | 3.426 | 79,257,976 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.351 | 61,341,820 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.250 | 3.261 | 59,548,896 | -0.03(-0.91%) |
Jan 19, 2012 | 3.234 | 3.296 | 3.199 | 3.291 | 66,298,884 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,965,768 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.101 | 68,366,376 | -0.05(-1.53%) |
Jan 13, 2012 | 3.211 | 3.218 | 3.133 | 3.149 | 54,983,504 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.163 | 3.234 | 71,114,288 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.241 | 3.254 | 52,790,304 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,554,888 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.312 | 3.335 | 55,403,684 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.374 | 3.296 | 3.335 | 58,172,928 | -0.04(-1.16%) |
Jan 05, 2012 | 3.241 | 3.390 | 3.227 | 3.374 | 61,432,484 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.257 | 37,866,768 | +0.08(+2.45%) |
Dec 30, 2011 | 3.204 | 3.227 | 3.174 | 3.179 | 20,380,928 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.211 | 3.130 | 3.204 | 22,984,644 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,503,660 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,334,264 | -0.03(-0.78%) |
Dec 23, 2011 | 3.298 | 3.302 | 3.222 | 3.250 | 27,137,850 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.204 | 3.085 | 3.146 | 59,776,640 | -0.04(-1.29%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.188 | 44,419,780 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.149 | 3.007 | 3.017 | 50,499,988 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.172 | 3.085 | 3.098 | 67,497,744 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.188 | 3.080 | 3.087 | 47,413,180 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,332,520 | -0.13(-3.89%) |
Dec 13, 2011 | 3.376 | 3.417 | 3.220 | 3.241 | 56,264,364 | -0.09(-2.75%) |
Dec 12, 2011 | 3.344 | 3.357 | 3.270 | 3.332 | 62,485,304 | -0.08(-2.48%) |
Dec 09, 2011 | 3.344 | 3.445 | 3.297 | 3.417 | 60,594,416 | +0.05(+1.43%) |
Dec 08, 2011 | 3.445 | 3.502 | 3.357 | 3.369 | 53,577,072 | -0.11(-3.16%) |
Dec 07, 2011 | 3.477 | 3.504 | 3.406 | 3.479 | 55,596,968 | -0.02(-0.59%) |
Dec 06, 2011 | 3.571 | 3.578 | 3.463 | 3.500 | 62,306,252 | -0.05(-1.42%) |
Dec 05, 2011 | 3.665 | 3.669 | 3.520 | 3.550 | 70,278,352 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.681 | 3.571 | 3.605 | 59,576,256 | -0.02(-0.63%) |