Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.961 | 2.997 | 2.940 | 2.981 | 28,590,556 | +0.00(+0.15%) |
Apr 27, 2012 | 2.997 | 3.015 | 2.945 | 2.977 | 51,820,176 | -0.03(-0.84%) |
Apr 26, 2012 | 2.997 | 3.027 | 2.977 | 3.002 | 58,780,664 | +0.00(+0.08%) |
Apr 25, 2012 | 2.984 | 3.023 | 2.929 | 3.000 | 79,265,024 | +0.06(+2.03%) |
Apr 24, 2012 | 3.043 | 3.068 | 2.924 | 2.940 | 79,582,232 | -0.09(-3.10%) |
Apr 23, 2012 | 3.018 | 3.047 | 2.961 | 3.034 | 76,990,184 | -0.04(-1.20%) |
Apr 20, 2012 | 3.151 | 3.160 | 3.064 | 3.071 | 55,557,568 | -0.06(-1.94%) |
Apr 19, 2012 | 3.139 | 3.259 | 3.117 | 3.131 | 72,723,960 | -0.05(-1.55%) |
Apr 18, 2012 | 3.195 | 3.211 | 3.142 | 3.181 | 43,688,788 | -0.03(-1.07%) |
Apr 17, 2012 | 3.217 | 3.256 | 3.204 | 3.215 | 50,221,956 | +0.01(+0.21%) |
Apr 16, 2012 | 3.270 | 3.279 | 3.156 | 3.208 | 50,508,832 | -0.04(-1.20%) |
Apr 13, 2012 | 3.337 | 3.354 | 3.245 | 3.247 | 33,938,368 | -0.12(-3.54%) |
Apr 12, 2012 | 3.293 | 3.385 | 3.279 | 3.367 | 41,955,696 | +0.08(+2.37%) |
Apr 11, 2012 | 3.291 | 3.360 | 3.279 | 3.289 | 40,657,752 | +0.04(+1.27%) |
Apr 10, 2012 | 3.298 | 3.344 | 3.231 | 3.247 | 51,275,528 | -0.06(-1.94%) |
Apr 09, 2012 | 3.302 | 3.323 | 3.247 | 3.312 | 39,844,860 | -0.04(-1.30%) |
Apr 05, 2012 | 3.364 | 3.406 | 3.344 | 3.355 | 40,996,192 | -0.00(-0.14%) |
Apr 04, 2012 | 3.406 | 3.449 | 3.339 | 3.360 | 54,059,552 | -0.10(-2.85%) |
Apr 03, 2012 | 3.541 | 3.545 | 3.440 | 3.458 | 46,927,568 | -0.06(-1.63%) |
Apr 02, 2012 | 3.522 | 3.552 | 3.465 | 3.516 | 44,403,664 | -0.01(-0.42%) |
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.531 | 57,480,484 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.493 | 40,629,528 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.477 | 97,288,936 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.383 | 3.399 | 45,781,988 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,421,108 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.336 | 34,389,948 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.312 | 46,349,024 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 51,000,952 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.273 | 3.302 | 49,014,124 | -0.06(-1.64%) |
Mar 19, 2012 | 3.367 | 3.383 | 3.341 | 3.357 | 44,193,852 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.328 | 3.348 | 46,696,556 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.344 | 41,684,748 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.397 | 3.284 | 3.294 | 80,200,264 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.344 | 3.392 | 60,329,156 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.337 | 3.345 | 32,698,230 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,098,944 | -0.01(-0.24%) |
Mar 08, 2012 | 3.406 | 3.442 | 3.388 | 3.407 | 46,968,844 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,182,388 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,385,020 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.383 | 3.408 | 56,125,416 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.578 | 3.486 | 3.527 | 74,573,696 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.539 | 3.474 | 3.497 | 49,049,880 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.587 | 3.472 | 3.474 | 75,137,288 | -0.04(-1.17%) |
Feb 28, 2012 | 3.548 | 3.589 | 3.479 | 3.516 | 76,297,040 | -0.03(-0.91%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.548 | 81,244,448 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.665 | 3.605 | 3.621 | 39,976,428 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.578 | 3.649 | 35,316,624 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.623 | 3.628 | 53,681,152 | -0.02(-0.66%) |
Feb 21, 2012 | 3.633 | 3.743 | 3.626 | 3.652 | 56,488,256 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.635 | 111,248,496 | -0.14(-3.65%) |
Feb 16, 2012 | 3.454 | 3.802 | 3.440 | 3.772 | 205,869,888 | +0.06(+1.73%) |
Feb 15, 2012 | 3.759 | 3.876 | 3.699 | 3.708 | 120,857,960 | -0.02(-0.43%) |
Feb 14, 2012 | 3.704 | 3.756 | 3.672 | 3.724 | 49,462,604 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.704 | 66,571,216 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.626 | 3.645 | 47,997,636 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.807 | 3.731 | 3.738 | 61,259,528 | -0.00(-0.06%) |
Feb 08, 2012 | 3.610 | 3.811 | 3.591 | 3.740 | 92,401,272 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.610 | 44,727,712 | +0.01(+0.29%) |
Feb 06, 2012 | 3.610 | 3.614 | 3.568 | 3.599 | 30,397,324 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.658 | 3.598 | 3.628 | 54,022,016 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,899,656 | +0.13(+3.72%) |