Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.403 | 3.405 | 3.327 | 3.387 | 39,083,472 | -0.01(-0.20%) |
Jan 30, 2012 | 3.359 | 3.410 | 3.309 | 3.394 | 43,457,036 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.437 | 3.325 | 3.419 | 49,076,556 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,182,272 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.414 | 3.238 | 3.405 | 138,911,744 | -0.02(-0.60%) |
Jan 24, 2012 | 3.327 | 3.440 | 3.325 | 3.426 | 79,267,264 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,349,012 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.249 | 3.261 | 59,555,880 | -0.03(-0.91%) |
Jan 19, 2012 | 3.233 | 3.295 | 3.199 | 3.291 | 66,306,656 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,973,856 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.100 | 68,374,384 | -0.05(-1.53%) |
Jan 13, 2012 | 3.210 | 3.217 | 3.132 | 3.148 | 54,989,952 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.233 | 71,122,624 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.320 | 3.240 | 3.254 | 52,796,492 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.297 | 3.320 | 59,561,872 | -0.01(-0.41%) |
Jan 09, 2012 | 3.336 | 3.398 | 3.311 | 3.334 | 55,410,180 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,179,748 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.226 | 3.373 | 61,439,684 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,871,208 | +0.08(+2.45%) |
Dec 30, 2011 | 3.203 | 3.226 | 3.174 | 3.178 | 20,383,318 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.210 | 3.130 | 3.203 | 22,987,338 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.231 | 3.142 | 3.144 | 25,506,650 | -0.08(-2.49%) |
Dec 27, 2011 | 3.236 | 3.275 | 3.215 | 3.224 | 21,336,764 | -0.03(-0.78%) |
Dec 23, 2011 | 3.297 | 3.302 | 3.222 | 3.249 | 27,141,032 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.203 | 3.084 | 3.146 | 59,783,648 | -0.04(-1.30%) |
Dec 20, 2011 | 3.087 | 3.199 | 3.087 | 3.187 | 44,424,988 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.148 | 3.006 | 3.017 | 50,505,908 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.171 | 3.084 | 3.098 | 67,505,664 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.187 | 3.080 | 3.087 | 47,418,736 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,340,648 | -0.13(-3.89%) |
Dec 13, 2011 | 3.375 | 3.417 | 3.220 | 3.240 | 56,270,960 | -0.09(-2.75%) |
Dec 12, 2011 | 3.343 | 3.357 | 3.270 | 3.332 | 62,492,628 | -0.08(-2.48%) |
Dec 09, 2011 | 3.343 | 3.444 | 3.296 | 3.417 | 60,601,520 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.502 | 3.357 | 3.369 | 53,583,352 | -0.11(-3.16%) |
Dec 07, 2011 | 3.476 | 3.504 | 3.405 | 3.479 | 55,603,484 | -0.02(-0.59%) |
Dec 06, 2011 | 3.570 | 3.577 | 3.463 | 3.499 | 62,313,556 | -0.05(-1.42%) |
Dec 05, 2011 | 3.664 | 3.669 | 3.520 | 3.550 | 70,286,592 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.680 | 3.570 | 3.605 | 59,583,240 | -0.02(-0.63%) |
Dec 01, 2011 | 3.554 | 3.637 | 3.538 | 3.628 | 57,755,968 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.593 | 3.492 | 3.584 | 79,602,128 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.463 | 3.364 | 3.419 | 67,969,088 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,292,728 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.343 | 3.210 | 3.220 | 44,330,564 | -0.09(-2.77%) |
Nov 23, 2011 | 3.421 | 3.447 | 3.309 | 3.311 | 89,982,928 | -0.15(-4.24%) |
Nov 22, 2011 | 3.391 | 3.476 | 3.372 | 3.458 | 140,364,864 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 144,999,104 | +0.16(+5.02%) |
Nov 18, 2011 | 3.242 | 3.242 | 3.159 | 3.194 | 54,674,180 | -0.03(-0.92%) |
Nov 17, 2011 | 3.336 | 3.346 | 3.164 | 3.224 | 71,682,848 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.437 | 3.332 | 3.343 | 55,861,120 | -0.07(-2.02%) |
Nov 15, 2011 | 3.336 | 3.436 | 3.327 | 3.412 | 55,122,468 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.469 | 3.359 | 3.369 | 54,538,904 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.463 | 3.226 | 3.435 | 191,000,448 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.398 | 3.236 | 3.318 | 107,546,376 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.421 | 3.270 | 3.284 | 58,012,684 | -0.17(-5.04%) |
Nov 08, 2011 | 3.424 | 3.479 | 3.369 | 3.458 | 59,932,768 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.430 | 3.302 | 3.380 | 66,884,120 | -0.02(-0.54%) |
Nov 04, 2011 | 3.330 | 3.410 | 3.277 | 3.398 | 71,433,304 | +0.04(+1.16%) |
Nov 03, 2011 | 3.203 | 3.366 | 3.119 | 3.359 | 81,631,864 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.272 | 3.103 | 3.168 | 104,772,432 | -0.06(-1.74%) |