Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.690 | 4.697 | 4.576 | 4.697 | 34,299,028 | +0.05(+1.07%) |
Mar 29, 2012 | 4.619 | 4.654 | 4.540 | 4.647 | 23,838,954 | -0.02(-0.46%) |
Mar 28, 2012 | 4.697 | 4.726 | 4.597 | 4.669 | 27,897,768 | -0.02(-0.46%) |
Mar 27, 2012 | 4.747 | 4.768 | 4.676 | 4.690 | 32,868,390 | -0.02(-0.45%) |
Mar 26, 2012 | 4.690 | 4.711 | 4.612 | 4.711 | 27,549,100 | +0.13(+2.80%) |
Mar 23, 2012 | 4.540 | 4.597 | 4.469 | 4.583 | 38,927,592 | -0.01(-0.16%) |
Mar 22, 2012 | 4.626 | 4.661 | 4.544 | 4.590 | 30,749,200 | -0.11(-2.28%) |
Mar 21, 2012 | 4.683 | 4.726 | 4.633 | 4.697 | 86,321,352 | +0.09(+2.01%) |
Mar 20, 2012 | 4.469 | 4.619 | 4.469 | 4.604 | 67,894,856 | +0.08(+1.73%) |
Mar 19, 2012 | 4.555 | 4.647 | 4.519 | 4.526 | 68,029,640 | -0.04(-0.94%) |
Mar 16, 2012 | 4.690 | 4.768 | 4.562 | 4.569 | 76,398,200 | -0.02(-0.47%) |
Mar 15, 2012 | 4.455 | 4.690 | 4.376 | 4.590 | 89,558,192 | +0.19(+4.38%) |
Mar 14, 2012 | 4.319 | 4.448 | 4.266 | 4.398 | 211,776,080 | +0.29(+6.93%) |
Mar 13, 2012 | 4.049 | 4.141 | 3.995 | 4.113 | 50,672,280 | +0.11(+2.66%) |
Mar 12, 2012 | 4.106 | 4.106 | 3.992 | 4.006 | 29,338,464 | -0.12(-2.93%) |
Mar 09, 2012 | 4.127 | 4.170 | 4.091 | 4.127 | 22,704,262 | +0.01(+0.17%) |
Mar 08, 2012 | 4.198 | 4.212 | 4.077 | 4.120 | 28,224,200 | -0.03(-0.69%) |
Mar 07, 2012 | 4.120 | 4.180 | 4.092 | 4.148 | 27,057,442 | +0.06(+1.39%) |
Mar 06, 2012 | 4.141 | 4.162 | 4.042 | 4.091 | 27,104,062 | -0.13(-3.04%) |
Mar 05, 2012 | 4.234 | 4.248 | 4.170 | 4.219 | 21,581,492 | -0.02(-0.50%) |
Mar 02, 2012 | 4.212 | 4.269 | 4.134 | 4.241 | 32,210,774 | +0.08(+1.88%) |
Mar 01, 2012 | 4.141 | 4.205 | 4.106 | 4.162 | 19,469,804 | +0.06(+1.56%) |
Feb 29, 2012 | 4.170 | 4.212 | 4.084 | 4.098 | 26,784,388 | -0.05(-1.20%) |
Feb 28, 2012 | 4.170 | 4.216 | 4.106 | 4.148 | 24,580,920 | +0.00(+0.00%) |
Feb 27, 2012 | 4.113 | 4.162 | 4.027 | 4.148 | 25,886,142 | +0.02(+0.52%) |
Feb 24, 2012 | 4.219 | 4.227 | 4.077 | 4.127 | 13,878,623 | -0.08(-1.86%) |
Feb 23, 2012 | 4.120 | 4.291 | 3.999 | 4.205 | 39,000,888 | +0.08(+1.90%) |
Feb 22, 2012 | 4.219 | 4.230 | 4.077 | 4.127 | 25,853,964 | -0.13(-3.01%) |
Feb 21, 2012 | 4.283 | 4.326 | 4.184 | 4.255 | 25,024,940 | -0.01(-0.33%) |
Feb 17, 2012 | 4.255 | 4.305 | 4.219 | 4.269 | 24,008,854 | +0.06(+1.52%) |
Feb 16, 2012 | 4.113 | 4.205 | 4.063 | 4.205 | 28,306,204 | +0.09(+2.25%) |
Feb 15, 2012 | 4.056 | 4.162 | 4.033 | 4.113 | 41,166,272 | +0.09(+2.30%) |
Feb 14, 2012 | 4.070 | 4.084 | 3.977 | 4.020 | 20,709,076 | -0.07(-1.74%) |
Feb 13, 2012 | 4.098 | 4.127 | 4.056 | 4.091 | 32,583,292 | +0.06(+1.41%) |
Feb 10, 2012 | 3.992 | 4.077 | 3.963 | 4.034 | 28,890,998 | -0.01(-0.18%) |
Feb 09, 2012 | 3.963 | 4.056 | 3.942 | 4.042 | 23,926,488 | +0.11(+2.90%) |
Feb 08, 2012 | 3.977 | 4.006 | 3.913 | 3.928 | 22,102,096 | -0.05(-1.25%) |
Feb 07, 2012 | 3.956 | 3.999 | 3.921 | 3.977 | 14,655,429 | +0.00(+0.00%) |
Feb 06, 2012 | 3.985 | 4.006 | 3.928 | 3.977 | 19,368,204 | -0.04(-0.89%) |
Feb 03, 2012 | 3.949 | 4.042 | 3.921 | 4.013 | 33,391,048 | +0.14(+3.68%) |
Feb 02, 2012 | 3.750 | 3.885 | 3.721 | 3.871 | 27,670,196 | +0.09(+2.26%) |
Feb 01, 2012 | 3.785 | 3.821 | 3.721 | 3.785 | 23,275,500 | +0.07(+1.92%) |
Jan 31, 2012 | 3.714 | 3.736 | 3.643 | 3.714 | 27,081,300 | +0.04(+0.97%) |
Jan 30, 2012 | 3.721 | 3.728 | 3.643 | 3.679 | 17,095,352 | -0.10(-2.64%) |
Jan 27, 2012 | 3.650 | 3.785 | 3.643 | 3.778 | 26,528,238 | +0.10(+2.71%) |
Jan 26, 2012 | 3.835 | 3.857 | 3.615 | 3.679 | 31,998,178 | -0.11(-2.82%) |
Jan 25, 2012 | 3.707 | 3.885 | 3.629 | 3.785 | 38,850,856 | +0.06(+1.72%) |
Jan 24, 2012 | 3.494 | 3.728 | 3.415 | 3.721 | 61,141,900 | +0.22(+6.30%) |
Jan 23, 2012 | 3.487 | 3.551 | 3.451 | 3.501 | 38,914,432 | +0.01(+0.20%) |
Jan 20, 2012 | 3.494 | 3.510 | 3.408 | 3.494 | 30,765,664 | -0.02(-0.61%) |
Jan 19, 2012 | 3.529 | 3.551 | 3.479 | 3.515 | 26,247,618 | +0.02(+0.61%) |
Jan 18, 2012 | 3.415 | 3.515 | 3.380 | 3.494 | 22,028,024 | +0.08(+2.29%) |
Jan 17, 2012 | 3.401 | 3.483 | 3.380 | 3.415 | 23,975,658 | +0.01(+0.21%) |
Jan 13, 2012 | 3.259 | 3.465 | 3.223 | 3.408 | 36,332,356 | +0.07(+2.13%) |
Jan 12, 2012 | 3.366 | 3.401 | 3.280 | 3.337 | 59,133,252 | -0.08(-2.29%) |
Jan 11, 2012 | 3.316 | 3.444 | 3.273 | 3.415 | 26,363,868 | +0.07(+2.13%) |
Jan 10, 2012 | 3.330 | 3.366 | 3.237 | 3.344 | 27,258,686 | +0.12(+3.75%) |
Jan 09, 2012 | 3.188 | 3.337 | 3.180 | 3.223 | 35,965,288 | +0.09(+2.72%) |
Jan 06, 2012 | 3.223 | 3.245 | 3.109 | 3.138 | 25,739,760 | -0.08(-2.43%) |
Jan 05, 2012 | 3.052 | 3.270 | 3.018 | 3.216 | 44,814,032 | +0.13(+4.15%) |