Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.403 | 3.406 | 3.328 | 3.387 | 39,080,212 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,453,412 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,072,460 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,175,000 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.415 | 3.238 | 3.406 | 138,900,160 | -0.02(-0.60%) |
Jan 24, 2012 | 3.328 | 3.440 | 3.325 | 3.426 | 79,260,648 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,343,892 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.250 | 3.261 | 59,550,908 | -0.03(-0.91%) |
Jan 19, 2012 | 3.234 | 3.295 | 3.199 | 3.291 | 66,301,124 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,968,096 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.101 | 68,368,680 | -0.05(-1.53%) |
Jan 13, 2012 | 3.211 | 3.217 | 3.133 | 3.149 | 54,985,364 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.234 | 71,116,688 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.240 | 3.254 | 52,792,088 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,556,900 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.312 | 3.334 | 55,405,556 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,174,896 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.227 | 3.373 | 61,434,560 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,868,048 | +0.08(+2.45%) |
Dec 30, 2011 | 3.204 | 3.227 | 3.174 | 3.178 | 20,381,618 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.211 | 3.130 | 3.204 | 22,985,422 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,504,522 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,334,984 | -0.03(-0.78%) |
Dec 23, 2011 | 3.298 | 3.302 | 3.222 | 3.250 | 27,138,768 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.204 | 3.084 | 3.146 | 59,778,660 | -0.04(-1.29%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.188 | 44,421,284 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.149 | 3.006 | 3.017 | 50,501,696 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.172 | 3.084 | 3.098 | 67,500,032 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.188 | 3.080 | 3.087 | 47,414,780 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,334,864 | -0.13(-3.89%) |
Dec 13, 2011 | 3.376 | 3.417 | 3.220 | 3.240 | 56,266,264 | -0.09(-2.75%) |
Dec 12, 2011 | 3.344 | 3.357 | 3.270 | 3.332 | 62,487,416 | -0.08(-2.48%) |
Dec 09, 2011 | 3.344 | 3.445 | 3.297 | 3.417 | 60,596,464 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.502 | 3.357 | 3.369 | 53,578,884 | -0.11(-3.16%) |
Dec 07, 2011 | 3.477 | 3.504 | 3.406 | 3.479 | 55,598,848 | -0.02(-0.59%) |
Dec 06, 2011 | 3.571 | 3.577 | 3.463 | 3.500 | 62,308,356 | -0.05(-1.42%) |
Dec 05, 2011 | 3.665 | 3.669 | 3.520 | 3.550 | 70,280,728 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.681 | 3.571 | 3.605 | 59,578,268 | -0.02(-0.63%) |
Dec 01, 2011 | 3.555 | 3.637 | 3.539 | 3.628 | 57,751,148 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.594 | 3.493 | 3.584 | 79,595,488 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,963,424 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,286,448 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.344 | 3.211 | 3.220 | 44,326,868 | -0.09(-2.77%) |
Nov 23, 2011 | 3.422 | 3.447 | 3.309 | 3.312 | 89,975,424 | -0.15(-4.24%) |
Nov 22, 2011 | 3.392 | 3.477 | 3.372 | 3.458 | 140,353,152 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,987,008 | +0.16(+5.03%) |
Nov 18, 2011 | 3.243 | 3.243 | 3.159 | 3.195 | 54,669,620 | -0.03(-0.92%) |
Nov 17, 2011 | 3.337 | 3.346 | 3.165 | 3.224 | 71,676,864 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.438 | 3.332 | 3.344 | 55,856,460 | -0.07(-2.02%) |
Nov 15, 2011 | 3.337 | 3.436 | 3.328 | 3.412 | 55,117,868 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.470 | 3.360 | 3.369 | 54,534,356 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.463 | 3.227 | 3.435 | 190,984,512 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.399 | 3.236 | 3.318 | 107,537,400 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.422 | 3.270 | 3.284 | 58,007,844 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,927,768 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.431 | 3.302 | 3.380 | 66,878,540 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.399 | 71,427,344 | +0.04(+1.16%) |
Nov 03, 2011 | 3.204 | 3.367 | 3.119 | 3.360 | 81,625,056 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.273 | 3.103 | 3.168 | 104,763,696 | -0.06(-1.74%) |