Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.687 | 4.694 | 4.573 | 4.694 | 34,320,360 | +0.05(+1.07%) |
Mar 29, 2012 | 4.616 | 4.652 | 4.538 | 4.644 | 23,853,780 | -0.02(-0.46%) |
Mar 28, 2012 | 4.694 | 4.723 | 4.595 | 4.666 | 27,915,120 | -0.02(-0.46%) |
Mar 27, 2012 | 4.744 | 4.765 | 4.673 | 4.687 | 32,888,834 | -0.02(-0.45%) |
Mar 26, 2012 | 4.687 | 4.708 | 4.609 | 4.708 | 27,566,234 | +0.13(+2.80%) |
Mar 23, 2012 | 4.538 | 4.595 | 4.466 | 4.580 | 38,951,804 | -0.01(-0.16%) |
Mar 22, 2012 | 4.623 | 4.658 | 4.541 | 4.587 | 30,768,324 | -0.11(-2.28%) |
Mar 21, 2012 | 4.680 | 4.723 | 4.630 | 4.694 | 86,375,040 | +0.09(+2.01%) |
Mar 20, 2012 | 4.466 | 4.616 | 4.466 | 4.602 | 67,937,088 | +0.08(+1.73%) |
Mar 19, 2012 | 4.552 | 4.644 | 4.516 | 4.523 | 68,071,952 | -0.04(-0.94%) |
Mar 16, 2012 | 4.687 | 4.765 | 4.559 | 4.566 | 76,445,712 | -0.02(-0.47%) |
Mar 15, 2012 | 4.452 | 4.687 | 4.374 | 4.587 | 89,613,896 | +0.19(+4.38%) |
Mar 14, 2012 | 4.317 | 4.445 | 4.263 | 4.395 | 211,907,792 | +0.28(+6.93%) |
Mar 13, 2012 | 4.046 | 4.139 | 3.993 | 4.110 | 50,703,788 | +0.11(+2.66%) |
Mar 12, 2012 | 4.103 | 4.103 | 3.989 | 4.003 | 29,356,706 | -0.12(-2.93%) |
Mar 09, 2012 | 4.124 | 4.167 | 4.089 | 4.124 | 22,718,378 | +0.01(+0.17%) |
Mar 08, 2012 | 4.195 | 4.210 | 4.075 | 4.117 | 28,241,750 | -0.03(-0.69%) |
Mar 07, 2012 | 4.117 | 4.178 | 4.090 | 4.146 | 27,074,266 | +0.06(+1.39%) |
Mar 06, 2012 | 4.139 | 4.160 | 4.039 | 4.089 | 27,120,914 | -0.13(-3.04%) |
Mar 05, 2012 | 4.231 | 4.245 | 4.167 | 4.217 | 21,594,912 | -0.02(-0.50%) |
Mar 02, 2012 | 4.210 | 4.267 | 4.131 | 4.238 | 32,230,804 | +0.08(+1.88%) |
Mar 01, 2012 | 4.139 | 4.203 | 4.103 | 4.160 | 19,481,910 | +0.06(+1.56%) |
Feb 29, 2012 | 4.167 | 4.210 | 4.082 | 4.096 | 26,801,042 | -0.05(-1.20%) |
Feb 28, 2012 | 4.167 | 4.213 | 4.103 | 4.146 | 24,596,204 | +0.00(+0.00%) |
Feb 27, 2012 | 4.110 | 4.160 | 4.025 | 4.146 | 25,902,236 | +0.02(+0.52%) |
Feb 24, 2012 | 4.217 | 4.224 | 4.075 | 4.124 | 13,887,252 | -0.08(-1.86%) |
Feb 23, 2012 | 4.117 | 4.288 | 3.996 | 4.203 | 39,025,140 | +0.08(+1.90%) |
Feb 22, 2012 | 4.217 | 4.227 | 4.075 | 4.124 | 25,870,038 | -0.13(-3.01%) |
Feb 21, 2012 | 4.281 | 4.323 | 4.181 | 4.252 | 25,040,502 | -0.01(-0.33%) |
Feb 17, 2012 | 4.252 | 4.302 | 4.217 | 4.267 | 24,023,782 | +0.06(+1.52%) |
Feb 16, 2012 | 4.110 | 4.203 | 4.060 | 4.203 | 28,323,804 | +0.09(+2.25%) |
Feb 15, 2012 | 4.053 | 4.160 | 4.030 | 4.110 | 41,191,868 | +0.09(+2.30%) |
Feb 14, 2012 | 4.067 | 4.082 | 3.975 | 4.018 | 20,721,952 | -0.07(-1.74%) |
Feb 13, 2012 | 4.096 | 4.124 | 4.053 | 4.089 | 32,603,552 | +0.06(+1.41%) |
Feb 10, 2012 | 3.989 | 4.075 | 3.961 | 4.032 | 28,908,962 | -0.01(-0.18%) |
Feb 09, 2012 | 3.961 | 4.053 | 3.939 | 4.039 | 23,941,366 | +0.11(+2.90%) |
Feb 08, 2012 | 3.975 | 4.003 | 3.911 | 3.925 | 22,115,838 | -0.05(-1.25%) |
Feb 07, 2012 | 3.954 | 3.996 | 3.918 | 3.975 | 14,664,542 | +0.00(+0.00%) |
Feb 06, 2012 | 3.982 | 4.003 | 3.925 | 3.975 | 19,380,246 | -0.04(-0.89%) |
Feb 03, 2012 | 3.947 | 4.039 | 3.918 | 4.011 | 33,411,810 | +0.14(+3.68%) |
Feb 02, 2012 | 3.747 | 3.883 | 3.719 | 3.868 | 27,687,402 | +0.09(+2.26%) |
Feb 01, 2012 | 3.783 | 3.819 | 3.719 | 3.783 | 23,289,972 | +0.07(+1.92%) |
Jan 31, 2012 | 3.712 | 3.733 | 3.641 | 3.712 | 27,098,138 | +0.04(+0.97%) |
Jan 30, 2012 | 3.719 | 3.726 | 3.641 | 3.676 | 17,105,982 | -0.10(-2.64%) |
Jan 27, 2012 | 3.648 | 3.783 | 3.641 | 3.776 | 26,544,734 | +0.10(+2.71%) |
Jan 26, 2012 | 3.833 | 3.854 | 3.612 | 3.676 | 32,018,074 | -0.11(-2.82%) |
Jan 25, 2012 | 3.705 | 3.883 | 3.627 | 3.783 | 38,875,012 | +0.06(+1.72%) |
Jan 24, 2012 | 3.491 | 3.726 | 3.413 | 3.719 | 61,179,920 | +0.22(+6.30%) |
Jan 23, 2012 | 3.484 | 3.548 | 3.449 | 3.499 | 38,938,628 | +0.01(+0.20%) |
Jan 20, 2012 | 3.491 | 3.507 | 3.406 | 3.491 | 30,784,794 | -0.02(-0.61%) |
Jan 19, 2012 | 3.527 | 3.548 | 3.477 | 3.513 | 26,263,938 | +0.02(+0.61%) |
Jan 18, 2012 | 3.413 | 3.513 | 3.378 | 3.491 | 22,041,720 | +0.08(+2.29%) |
Jan 17, 2012 | 3.399 | 3.481 | 3.378 | 3.413 | 23,990,566 | +0.01(+0.21%) |
Jan 13, 2012 | 3.257 | 3.463 | 3.221 | 3.406 | 36,354,948 | +0.07(+2.13%) |
Jan 12, 2012 | 3.363 | 3.399 | 3.278 | 3.335 | 59,170,020 | -0.08(-2.29%) |
Jan 11, 2012 | 3.314 | 3.442 | 3.271 | 3.413 | 26,380,260 | +0.07(+2.13%) |
Jan 10, 2012 | 3.328 | 3.363 | 3.235 | 3.342 | 27,275,634 | +0.12(+3.75%) |
Jan 09, 2012 | 3.186 | 3.335 | 3.179 | 3.221 | 35,987,652 | +0.09(+2.72%) |
Jan 06, 2012 | 3.221 | 3.243 | 3.107 | 3.136 | 25,755,764 | -0.08(-2.43%) |
Jan 05, 2012 | 3.051 | 3.267 | 3.016 | 3.214 | 44,841,896 | +0.13(+4.15%) |