Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.446 | 3.453 | 3.382 | 3.424 | 66,083,532 | +0.03(+0.90%) |
Mar 29, 2012 | 3.350 | 3.408 | 3.311 | 3.393 | 89,268,072 | -0.02(-0.54%) |
Mar 28, 2012 | 3.460 | 3.474 | 3.352 | 3.412 | 80,129,560 | -0.05(-1.47%) |
Mar 27, 2012 | 3.506 | 3.513 | 3.457 | 3.463 | 58,589,692 | -0.03(-0.89%) |
Mar 26, 2012 | 3.426 | 3.520 | 3.424 | 3.494 | 68,931,136 | +0.14(+4.17%) |
Mar 23, 2012 | 3.333 | 3.366 | 3.277 | 3.354 | 54,069,456 | +0.03(+0.98%) |
Mar 22, 2012 | 3.321 | 3.348 | 3.290 | 3.321 | 63,076,992 | -0.08(-2.23%) |
Mar 21, 2012 | 3.418 | 3.428 | 3.376 | 3.397 | 55,673,020 | -0.01(-0.43%) |
Mar 20, 2012 | 3.386 | 3.426 | 3.356 | 3.412 | 43,953,188 | -0.03(-0.95%) |
Mar 19, 2012 | 3.398 | 3.475 | 3.390 | 3.445 | 50,041,080 | +0.04(+1.08%) |
Mar 16, 2012 | 3.409 | 3.417 | 3.382 | 3.408 | 56,169,684 | +0.02(+0.66%) |
Mar 15, 2012 | 3.348 | 3.393 | 3.321 | 3.386 | 43,984,072 | +0.05(+1.64%) |
Mar 14, 2012 | 3.348 | 3.370 | 3.301 | 3.331 | 44,478,556 | -0.01(-0.41%) |
Mar 13, 2012 | 3.222 | 3.346 | 3.206 | 3.345 | 55,232,892 | +0.17(+5.49%) |
Mar 12, 2012 | 3.168 | 3.182 | 3.136 | 3.171 | 31,942,854 | +0.00(+0.04%) |
Mar 09, 2012 | 3.150 | 3.194 | 3.140 | 3.170 | 39,093,092 | +0.04(+1.12%) |
Mar 08, 2012 | 3.099 | 3.152 | 3.080 | 3.134 | 37,535,840 | +0.09(+3.00%) |
Mar 07, 2012 | 3.002 | 3.057 | 2.992 | 3.043 | 49,473,888 | +0.06(+2.14%) |
Mar 06, 2012 | 3.022 | 3.027 | 2.954 | 2.979 | 84,529,368 | -0.14(-4.45%) |
Mar 05, 2012 | 3.142 | 3.149 | 3.087 | 3.118 | 71,470,704 | -0.04(-1.30%) |
Mar 02, 2012 | 3.181 | 3.192 | 3.137 | 3.159 | 42,459,504 | -0.03(-0.91%) |
Mar 01, 2012 | 3.157 | 3.205 | 3.145 | 3.189 | 79,650,680 | +0.06(+1.78%) |
Feb 29, 2012 | 3.190 | 3.219 | 3.108 | 3.133 | 98,595,040 | -0.04(-1.32%) |
Feb 28, 2012 | 3.153 | 3.182 | 3.132 | 3.175 | 65,312,084 | +0.03(+0.95%) |
Feb 27, 2012 | 3.071 | 3.173 | 3.054 | 3.145 | 55,241,160 | +0.01(+0.45%) |
Feb 24, 2012 | 3.132 | 3.151 | 3.112 | 3.131 | 40,687,916 | +0.02(+0.51%) |
Feb 23, 2012 | 3.067 | 3.118 | 3.035 | 3.115 | 52,849,088 | +0.05(+1.51%) |
Feb 22, 2012 | 3.087 | 3.107 | 3.056 | 3.069 | 59,165,900 | -0.04(-1.13%) |
Feb 21, 2012 | 3.118 | 3.142 | 3.073 | 3.104 | 53,860,524 | +0.00(+0.16%) |
Feb 17, 2012 | 3.105 | 3.109 | 3.068 | 3.099 | 41,715,396 | +0.03(+0.95%) |
Feb 16, 2012 | 2.975 | 3.081 | 2.960 | 3.070 | 67,726,224 | +0.10(+3.23%) |
Feb 15, 2012 | 3.049 | 3.060 | 2.956 | 2.974 | 108,961,992 | -0.04(-1.43%) |
Feb 14, 2012 | 3.004 | 3.022 | 2.955 | 3.017 | 87,170,888 | -0.01(-0.39%) |
Feb 13, 2012 | 3.026 | 3.039 | 2.988 | 3.029 | 47,338,000 | +0.06(+2.04%) |
Feb 10, 2012 | 2.947 | 2.970 | 2.928 | 2.968 | 82,831,776 | -0.06(-1.96%) |
Feb 09, 2012 | 3.034 | 3.044 | 2.977 | 3.027 | 72,376,200 | +0.01(+0.42%) |
Feb 08, 2012 | 2.998 | 3.021 | 2.960 | 3.015 | 72,869,992 | +0.02(+0.73%) |
Feb 07, 2012 | 2.951 | 3.006 | 2.918 | 2.993 | 89,546,616 | +0.02(+0.76%) |
Feb 06, 2012 | 2.940 | 2.973 | 2.929 | 2.970 | 53,125,556 | -0.01(-0.23%) |
Feb 03, 2012 | 2.943 | 2.982 | 2.928 | 2.977 | 65,271,028 | +0.12(+4.26%) |
Feb 02, 2012 | 2.859 | 2.877 | 2.827 | 2.856 | 62,936,876 | +0.02(+0.54%) |
Feb 01, 2012 | 2.830 | 2.884 | 2.821 | 2.840 | 61,573,996 | +0.07(+2.67%) |
Jan 31, 2012 | 2.816 | 2.824 | 2.730 | 2.767 | 83,601,688 | -0.01(-0.23%) |
Jan 30, 2012 | 2.720 | 2.778 | 2.690 | 2.773 | 58,324,668 | -0.03(-1.02%) |
Jan 27, 2012 | 2.766 | 2.817 | 2.760 | 2.802 | 64,371,032 | -0.01(-0.20%) |
Jan 26, 2012 | 2.890 | 2.903 | 2.773 | 2.807 | 96,183,528 | -0.04(-1.43%) |
Jan 25, 2012 | 2.767 | 2.869 | 2.736 | 2.848 | 77,163,440 | +0.07(+2.45%) |
Jan 24, 2012 | 2.739 | 2.783 | 2.726 | 2.780 | 52,707,736 | -0.01(-0.29%) |
Jan 23, 2012 | 2.783 | 2.831 | 2.749 | 2.788 | 57,967,896 | +0.00(+0.09%) |
Jan 20, 2012 | 2.770 | 2.786 | 2.747 | 2.785 | 47,760,300 | +0.01(+0.22%) |
Jan 19, 2012 | 2.764 | 2.787 | 2.741 | 2.779 | 57,232,580 | +0.04(+1.56%) |
Jan 18, 2012 | 2.650 | 2.741 | 2.634 | 2.737 | 63,658,252 | +0.09(+3.34%) |
Jan 17, 2012 | 2.695 | 2.710 | 2.633 | 2.648 | 71,399,808 | +0.02(+0.58%) |
Jan 13, 2012 | 2.608 | 2.633 | 2.551 | 2.633 | 73,395,904 | -0.03(-1.06%) |
Jan 12, 2012 | 2.664 | 2.671 | 2.602 | 2.661 | 48,752,836 | +0.02(+0.64%) |
Jan 11, 2012 | 2.613 | 2.652 | 2.601 | 2.644 | 53,284,044 | +0.01(+0.28%) |
Jan 10, 2012 | 2.654 | 2.669 | 2.628 | 2.637 | 79,137,744 | +0.07(+2.61%) |
Jan 09, 2012 | 2.571 | 2.581 | 2.536 | 2.570 | 70,753,416 | +0.01(+0.49%) |
Jan 06, 2012 | 2.581 | 2.582 | 2.529 | 2.557 | 71,664,112 | -0.02(-0.74%) |
Jan 05, 2012 | 2.512 | 2.584 | 2.476 | 2.576 | 63,826,844 | +0.03(+1.01%) |