Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 3.555 | 3.637 | 3.539 | 3.628 | 57,749,196 | +0.04(+1.22%) |
Nov 30, 2011 | 3.523 | 3.594 | 3.493 | 3.585 | 79,592,800 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,961,128 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.452 | 3.325 | 3.401 | 75,283,904 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.344 | 3.211 | 3.220 | 44,325,368 | -0.09(-2.77%) |
Nov 23, 2011 | 3.422 | 3.447 | 3.309 | 3.312 | 89,972,384 | -0.15(-4.24%) |
Nov 22, 2011 | 3.392 | 3.477 | 3.372 | 3.458 | 140,348,400 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,982,112 | +0.16(+5.03%) |
Nov 18, 2011 | 3.243 | 3.243 | 3.159 | 3.195 | 54,667,772 | -0.03(-0.92%) |
Nov 17, 2011 | 3.337 | 3.346 | 3.165 | 3.224 | 71,674,440 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.438 | 3.332 | 3.344 | 55,854,572 | -0.07(-2.02%) |
Nov 15, 2011 | 3.337 | 3.437 | 3.328 | 3.413 | 55,116,004 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.470 | 3.360 | 3.369 | 54,532,512 | -0.07(-1.94%) |
Nov 11, 2011 | 3.413 | 3.463 | 3.227 | 3.435 | 190,978,048 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.399 | 3.236 | 3.318 | 107,533,768 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.422 | 3.270 | 3.284 | 58,005,884 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,925,740 | +0.08(+2.31%) |
Nov 07, 2011 | 3.374 | 3.431 | 3.302 | 3.380 | 66,876,280 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.399 | 71,424,928 | +0.04(+1.16%) |
Nov 03, 2011 | 3.204 | 3.367 | 3.119 | 3.360 | 81,622,296 | +0.19(+6.04%) |
Nov 02, 2011 | 3.257 | 3.273 | 3.103 | 3.168 | 104,760,152 | -0.06(-1.74%) |