Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.579 | 3.595 | 3.546 | 3.553 | 59,884,528 | -0.05(-1.40%) |
Apr 27, 2012 | 3.590 | 3.625 | 3.553 | 3.604 | 58,257,716 | +0.04(+1.19%) |
Apr 26, 2012 | 3.515 | 3.576 | 3.508 | 3.561 | 52,449,168 | +0.04(+1.19%) |
Apr 25, 2012 | 3.478 | 3.523 | 3.469 | 3.519 | 105,908,320 | +0.18(+5.31%) |
Apr 24, 2012 | 3.366 | 3.393 | 3.313 | 3.342 | 112,376,680 | -0.04(-1.20%) |
Apr 23, 2012 | 3.379 | 3.388 | 3.316 | 3.382 | 113,553,848 | -0.06(-1.71%) |
Apr 20, 2012 | 3.497 | 3.528 | 3.431 | 3.441 | 109,745,240 | -0.02(-0.68%) |
Apr 19, 2012 | 3.514 | 3.599 | 3.435 | 3.465 | 127,911,880 | -0.07(-2.06%) |
Apr 18, 2012 | 3.537 | 3.582 | 3.520 | 3.538 | 80,569,432 | -0.02(-0.53%) |
Apr 17, 2012 | 3.450 | 3.580 | 3.438 | 3.557 | 69,120,240 | +0.13(+3.89%) |
Apr 16, 2012 | 3.534 | 3.536 | 3.398 | 3.423 | 121,116,056 | -0.07(-2.13%) |
Apr 13, 2012 | 3.580 | 3.584 | 3.494 | 3.498 | 147,193,712 | -0.11(-2.97%) |
Apr 12, 2012 | 3.540 | 3.614 | 3.531 | 3.605 | 148,449,888 | +0.08(+2.20%) |
Apr 11, 2012 | 3.555 | 3.572 | 3.508 | 3.527 | 168,417,632 | +0.04(+1.05%) |
Apr 10, 2012 | 3.607 | 3.633 | 3.472 | 3.491 | 207,624,976 | -0.12(-3.30%) |
Apr 09, 2012 | 3.571 | 3.638 | 3.561 | 3.610 | 166,840,336 | -0.05(-1.45%) |
Apr 05, 2012 | 3.607 | 3.671 | 3.601 | 3.663 | 82,659,224 | +0.04(+1.15%) |
Apr 04, 2012 | 3.665 | 3.669 | 3.578 | 3.621 | 149,133,344 | -0.10(-2.71%) |
Apr 03, 2012 | 3.730 | 3.755 | 3.679 | 3.722 | 123,370,328 | +0.00(+0.02%) |
Apr 02, 2012 | 3.639 | 3.732 | 3.627 | 3.722 | 93,676,216 | +0.07(+2.04%) |
Mar 30, 2012 | 3.695 | 3.697 | 3.619 | 3.647 | 79,731,144 | -0.02(-0.51%) |
Mar 29, 2012 | 3.655 | 3.688 | 3.610 | 3.666 | 92,898,656 | -0.02(-0.65%) |
Mar 28, 2012 | 3.725 | 3.752 | 3.646 | 3.690 | 128,912,072 | -0.03(-0.79%) |
Mar 27, 2012 | 3.714 | 3.750 | 3.711 | 3.719 | 89,666,400 | +0.01(+0.25%) |
Mar 26, 2012 | 3.631 | 3.710 | 3.626 | 3.710 | 102,825,376 | +0.12(+3.43%) |
Mar 23, 2012 | 3.597 | 3.599 | 3.544 | 3.587 | 110,155,184 | -0.00(-0.03%) |
Mar 22, 2012 | 3.559 | 3.605 | 3.558 | 3.588 | 128,520,296 | -0.02(-0.47%) |
Mar 21, 2012 | 3.604 | 3.644 | 3.594 | 3.605 | 76,664,408 | +0.00(+0.05%) |
Mar 20, 2012 | 3.553 | 3.611 | 3.534 | 3.603 | 104,941,648 | +0.01(+0.29%) |
Mar 19, 2012 | 3.550 | 3.606 | 3.534 | 3.592 | 85,908,112 | +0.06(+1.57%) |
Mar 16, 2012 | 3.556 | 3.557 | 3.523 | 3.537 | 85,820,544 | -0.01(-0.16%) |
Mar 15, 2012 | 3.546 | 3.560 | 3.511 | 3.543 | 111,574,232 | +0.02(+0.47%) |
Mar 14, 2012 | 3.508 | 3.551 | 3.482 | 3.526 | 142,702,256 | +0.03(+0.78%) |
Mar 13, 2012 | 3.413 | 3.501 | 3.398 | 3.499 | 123,444,888 | +0.12(+3.67%) |
Mar 12, 2012 | 3.368 | 3.381 | 3.341 | 3.375 | 88,988,480 | +0.00(+0.08%) |
Mar 09, 2012 | 3.353 | 3.384 | 3.351 | 3.372 | 66,478,364 | +0.03(+0.84%) |
Mar 08, 2012 | 3.310 | 3.363 | 3.299 | 3.344 | 85,298,360 | +0.07(+2.20%) |
Mar 07, 2012 | 3.252 | 3.288 | 3.245 | 3.272 | 102,514,056 | +0.05(+1.47%) |
Mar 06, 2012 | 3.229 | 3.240 | 3.190 | 3.225 | 142,610,576 | -0.07(-2.00%) |
Mar 05, 2012 | 3.353 | 3.362 | 3.268 | 3.290 | 131,596,000 | -0.07(-2.01%) |
Mar 02, 2012 | 3.355 | 3.380 | 3.337 | 3.358 | 106,783,560 | -0.00(-0.11%) |
Mar 01, 2012 | 3.336 | 3.370 | 3.317 | 3.362 | 112,841,328 | +0.05(+1.47%) |
Feb 29, 2012 | 3.346 | 3.369 | 3.290 | 3.313 | 171,413,584 | -0.03(-0.82%) |
Feb 28, 2012 | 3.280 | 3.340 | 3.273 | 3.340 | 141,052,128 | +0.07(+2.02%) |
Feb 27, 2012 | 3.229 | 3.296 | 3.202 | 3.274 | 123,602,840 | +0.01(+0.24%) |
Feb 24, 2012 | 3.262 | 3.278 | 3.250 | 3.266 | 106,490,872 | +0.02(+0.66%) |
Feb 23, 2012 | 3.209 | 3.251 | 3.179 | 3.244 | 114,109,920 | +0.04(+1.34%) |
Feb 22, 2012 | 3.219 | 3.237 | 3.193 | 3.202 | 83,118,360 | -0.03(-0.85%) |
Feb 21, 2012 | 3.220 | 3.259 | 3.190 | 3.229 | 68,218,416 | +0.02(+0.50%) |
Feb 17, 2012 | 3.236 | 3.239 | 3.186 | 3.213 | 77,309,128 | -0.02(-0.62%) |
Feb 16, 2012 | 3.151 | 3.240 | 3.133 | 3.233 | 152,443,456 | +0.09(+2.82%) |
Feb 15, 2012 | 3.222 | 3.257 | 3.137 | 3.144 | 179,551,856 | -0.05(-1.44%) |
Feb 14, 2012 | 3.158 | 3.192 | 3.140 | 3.190 | 94,365,912 | +0.02(+0.55%) |
Feb 13, 2012 | 3.165 | 3.183 | 3.137 | 3.173 | 87,189,656 | +0.05(+1.76%) |
Feb 10, 2012 | 3.118 | 3.135 | 3.096 | 3.118 | 92,042,328 | -0.04(-1.41%) |
Feb 09, 2012 | 3.140 | 3.169 | 3.104 | 3.163 | 117,926,392 | +0.05(+1.54%) |
Feb 08, 2012 | 3.087 | 3.117 | 3.063 | 3.115 | 123,195,144 | +0.03(+0.92%) |
Feb 07, 2012 | 3.067 | 3.096 | 3.040 | 3.086 | 116,077,792 | +0.01(+0.39%) |
Feb 06, 2012 | 3.054 | 3.074 | 3.039 | 3.074 | 76,300,384 | -0.00(-0.09%) |
Feb 03, 2012 | 3.050 | 3.084 | 3.041 | 3.077 | 74,797,384 | +0.08(+2.72%) |
Feb 02, 2012 | 2.995 | 3.014 | 2.972 | 2.995 | 95,484,632 | +0.02(+0.69%) |