Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.527 | 3.586 | 3.472 | 3.474 | 75,146,096 | -0.04(-1.17%) |
Feb 28, 2012 | 3.547 | 3.589 | 3.478 | 3.515 | 76,305,984 | -0.03(-0.90%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.547 | 81,253,968 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.664 | 3.605 | 3.621 | 39,981,116 | -0.03(-0.75%) |
Feb 23, 2012 | 3.634 | 3.669 | 3.577 | 3.648 | 35,320,764 | +0.02(+0.57%) |
Feb 22, 2012 | 3.634 | 3.724 | 3.623 | 3.628 | 53,687,444 | -0.02(-0.66%) |
Feb 21, 2012 | 3.632 | 3.742 | 3.625 | 3.652 | 56,494,880 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.634 | 111,261,536 | -0.14(-3.65%) |
Feb 16, 2012 | 3.453 | 3.802 | 3.440 | 3.772 | 205,894,032 | +0.06(+1.73%) |
Feb 15, 2012 | 3.758 | 3.875 | 3.699 | 3.708 | 120,872,128 | -0.02(-0.43%) |
Feb 14, 2012 | 3.703 | 3.756 | 3.671 | 3.724 | 49,468,404 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.751 | 3.628 | 3.703 | 66,579,020 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.625 | 3.645 | 48,003,264 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.806 | 3.731 | 3.738 | 61,266,712 | -0.00(-0.06%) |
Feb 08, 2012 | 3.609 | 3.811 | 3.591 | 3.740 | 92,412,104 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.609 | 44,732,956 | +0.01(+0.29%) |
Feb 06, 2012 | 3.609 | 3.614 | 3.568 | 3.599 | 30,400,886 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.657 | 3.598 | 3.628 | 54,028,348 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.407 | 3.551 | 75,908,552 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.462 | 3.378 | 3.423 | 46,665,560 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.405 | 3.327 | 3.387 | 39,084,792 | -0.01(-0.20%) |
Jan 30, 2012 | 3.359 | 3.410 | 3.309 | 3.394 | 43,458,508 | -0.03(-0.74%) |
Jan 27, 2012 | 3.352 | 3.437 | 3.325 | 3.419 | 49,078,212 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,185,216 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.414 | 3.238 | 3.405 | 138,916,448 | -0.02(-0.60%) |
Jan 24, 2012 | 3.327 | 3.440 | 3.325 | 3.426 | 79,269,944 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.352 | 3.222 | 3.350 | 61,351,084 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.249 | 3.261 | 59,557,892 | -0.03(-0.91%) |
Jan 19, 2012 | 3.233 | 3.295 | 3.199 | 3.290 | 66,308,896 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,976,184 | +0.11(+3.40%) |
Jan 17, 2012 | 3.196 | 3.196 | 3.096 | 3.100 | 68,376,696 | -0.05(-1.53%) |
Jan 13, 2012 | 3.210 | 3.217 | 3.132 | 3.148 | 54,991,808 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.233 | 71,125,024 | -0.02(-0.63%) |
Jan 11, 2012 | 3.290 | 3.320 | 3.240 | 3.254 | 52,798,276 | -0.07(-2.00%) |
Jan 10, 2012 | 3.384 | 3.387 | 3.297 | 3.320 | 59,563,884 | -0.01(-0.41%) |
Jan 09, 2012 | 3.336 | 3.398 | 3.311 | 3.334 | 55,412,052 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,181,716 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.226 | 3.373 | 61,441,760 | +0.12(+3.59%) |
Jan 04, 2012 | 3.222 | 3.270 | 3.192 | 3.256 | 37,872,488 | +0.08(+2.45%) |
Dec 30, 2011 | 3.203 | 3.226 | 3.174 | 3.178 | 20,384,006 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.210 | 3.130 | 3.203 | 22,988,116 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.230 | 3.141 | 3.144 | 25,507,512 | -0.08(-2.49%) |
Dec 27, 2011 | 3.235 | 3.274 | 3.215 | 3.224 | 21,337,486 | -0.03(-0.78%) |
Dec 23, 2011 | 3.297 | 3.302 | 3.222 | 3.249 | 27,141,950 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.203 | 3.084 | 3.146 | 59,785,668 | -0.04(-1.29%) |
Dec 20, 2011 | 3.086 | 3.199 | 3.086 | 3.187 | 44,426,488 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.148 | 3.006 | 3.016 | 50,507,616 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.171 | 3.084 | 3.098 | 67,507,944 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.187 | 3.080 | 3.086 | 47,420,340 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,342,992 | -0.13(-3.89%) |
Dec 13, 2011 | 3.375 | 3.417 | 3.219 | 3.240 | 56,272,860 | -0.09(-2.75%) |
Dec 12, 2011 | 3.343 | 3.357 | 3.270 | 3.332 | 62,494,740 | -0.08(-2.48%) |
Dec 09, 2011 | 3.343 | 3.444 | 3.296 | 3.417 | 60,603,568 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.501 | 3.357 | 3.368 | 53,585,164 | -0.11(-3.16%) |
Dec 07, 2011 | 3.476 | 3.504 | 3.405 | 3.478 | 55,605,364 | -0.02(-0.59%) |
Dec 06, 2011 | 3.570 | 3.577 | 3.462 | 3.499 | 62,315,664 | -0.05(-1.42%) |
Dec 05, 2011 | 3.664 | 3.669 | 3.520 | 3.550 | 70,288,968 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.680 | 3.570 | 3.605 | 59,585,252 | -0.02(-0.63%) |