Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.522 | 3.552 | 3.472 | 3.530 | 57,482,500 | +0.04(+1.08%) |
Mar 29, 2012 | 3.472 | 3.520 | 3.428 | 3.493 | 40,630,952 | +0.02(+0.46%) |
Mar 28, 2012 | 3.442 | 3.522 | 3.417 | 3.477 | 97,292,352 | +0.08(+2.29%) |
Mar 27, 2012 | 3.389 | 3.440 | 3.382 | 3.399 | 45,783,592 | +0.02(+0.68%) |
Mar 26, 2012 | 3.369 | 3.392 | 3.337 | 3.376 | 31,422,212 | +0.04(+1.20%) |
Mar 23, 2012 | 3.302 | 3.346 | 3.279 | 3.335 | 34,391,156 | +0.02(+0.73%) |
Mar 22, 2012 | 3.291 | 3.339 | 3.282 | 3.311 | 46,350,652 | -0.00(-0.14%) |
Mar 21, 2012 | 3.302 | 3.346 | 3.266 | 3.316 | 51,002,744 | +0.01(+0.42%) |
Mar 20, 2012 | 3.339 | 3.339 | 3.272 | 3.302 | 49,015,844 | -0.06(-1.64%) |
Mar 19, 2012 | 3.366 | 3.382 | 3.341 | 3.357 | 44,195,404 | +0.01(+0.27%) |
Mar 16, 2012 | 3.346 | 3.362 | 3.327 | 3.348 | 46,698,196 | +0.00(+0.14%) |
Mar 15, 2012 | 3.305 | 3.362 | 3.293 | 3.343 | 41,686,208 | +0.05(+1.50%) |
Mar 14, 2012 | 3.392 | 3.397 | 3.284 | 3.294 | 80,203,080 | -0.10(-2.87%) |
Mar 13, 2012 | 3.360 | 3.410 | 3.343 | 3.392 | 60,331,272 | +0.05(+1.41%) |
Mar 12, 2012 | 3.412 | 3.435 | 3.337 | 3.345 | 32,699,376 | -0.05(-1.59%) |
Mar 09, 2012 | 3.417 | 3.442 | 3.380 | 3.399 | 40,100,348 | -0.01(-0.24%) |
Mar 08, 2012 | 3.405 | 3.442 | 3.388 | 3.407 | 46,970,492 | +0.01(+0.30%) |
Mar 07, 2012 | 3.394 | 3.410 | 3.348 | 3.396 | 48,184,080 | +0.02(+0.61%) |
Mar 06, 2012 | 3.369 | 3.396 | 3.316 | 3.376 | 51,386,820 | -0.03(-0.94%) |
Mar 05, 2012 | 3.502 | 3.509 | 3.382 | 3.408 | 56,127,384 | -0.12(-3.38%) |
Mar 02, 2012 | 3.486 | 3.577 | 3.486 | 3.527 | 74,576,312 | +0.03(+0.85%) |
Mar 01, 2012 | 3.488 | 3.538 | 3.474 | 3.497 | 49,051,604 | +0.02(+0.66%) |
Feb 29, 2012 | 3.527 | 3.587 | 3.472 | 3.474 | 75,139,928 | -0.04(-1.17%) |
Feb 28, 2012 | 3.548 | 3.589 | 3.479 | 3.515 | 76,299,720 | -0.03(-0.90%) |
Feb 27, 2012 | 3.575 | 3.591 | 3.496 | 3.548 | 81,247,296 | -0.07(-2.03%) |
Feb 24, 2012 | 3.660 | 3.665 | 3.605 | 3.621 | 39,977,832 | -0.03(-0.75%) |
Feb 23, 2012 | 3.635 | 3.669 | 3.577 | 3.648 | 35,317,864 | +0.02(+0.57%) |
Feb 22, 2012 | 3.635 | 3.724 | 3.623 | 3.628 | 53,683,032 | -0.02(-0.66%) |
Feb 21, 2012 | 3.632 | 3.743 | 3.626 | 3.652 | 56,490,240 | +0.02(+0.47%) |
Feb 17, 2012 | 3.774 | 3.800 | 3.600 | 3.635 | 111,252,400 | -0.14(-3.65%) |
Feb 16, 2012 | 3.454 | 3.802 | 3.440 | 3.772 | 205,877,120 | +0.06(+1.73%) |
Feb 15, 2012 | 3.759 | 3.876 | 3.699 | 3.708 | 120,862,200 | -0.02(-0.43%) |
Feb 14, 2012 | 3.704 | 3.756 | 3.671 | 3.724 | 49,464,340 | +0.02(+0.56%) |
Feb 13, 2012 | 3.738 | 3.752 | 3.628 | 3.704 | 66,573,552 | +0.06(+1.60%) |
Feb 10, 2012 | 3.701 | 3.715 | 3.626 | 3.645 | 47,999,320 | -0.09(-2.48%) |
Feb 09, 2012 | 3.786 | 3.806 | 3.731 | 3.738 | 61,261,680 | -0.00(-0.06%) |
Feb 08, 2012 | 3.610 | 3.811 | 3.591 | 3.740 | 92,404,512 | +0.13(+3.62%) |
Feb 07, 2012 | 3.605 | 3.630 | 3.545 | 3.610 | 44,729,280 | +0.01(+0.29%) |
Feb 06, 2012 | 3.610 | 3.614 | 3.568 | 3.599 | 30,398,390 | -0.03(-0.79%) |
Feb 03, 2012 | 3.605 | 3.658 | 3.598 | 3.628 | 54,023,912 | +0.08(+2.16%) |
Feb 02, 2012 | 3.442 | 3.566 | 3.408 | 3.551 | 75,902,320 | +0.13(+3.72%) |
Feb 01, 2012 | 3.426 | 3.463 | 3.378 | 3.424 | 46,661,728 | +0.04(+1.08%) |
Jan 31, 2012 | 3.403 | 3.405 | 3.327 | 3.387 | 39,081,580 | -0.01(-0.20%) |
Jan 30, 2012 | 3.360 | 3.410 | 3.309 | 3.394 | 43,454,936 | -0.03(-0.74%) |
Jan 27, 2012 | 3.353 | 3.438 | 3.325 | 3.419 | 49,074,184 | +0.05(+1.36%) |
Jan 26, 2012 | 3.456 | 3.495 | 3.355 | 3.373 | 87,178,056 | -0.03(-0.94%) |
Jan 25, 2012 | 3.334 | 3.415 | 3.238 | 3.405 | 138,905,040 | -0.02(-0.60%) |
Jan 24, 2012 | 3.327 | 3.440 | 3.325 | 3.426 | 79,263,432 | +0.08(+2.26%) |
Jan 23, 2012 | 3.263 | 3.353 | 3.222 | 3.350 | 61,346,044 | +0.09(+2.74%) |
Jan 20, 2012 | 3.286 | 3.325 | 3.249 | 3.261 | 59,553,000 | -0.03(-0.91%) |
Jan 19, 2012 | 3.233 | 3.295 | 3.199 | 3.291 | 66,303,448 | +0.08(+2.65%) |
Jan 18, 2012 | 3.160 | 3.231 | 3.143 | 3.206 | 68,970,520 | +0.11(+3.40%) |
Jan 17, 2012 | 3.197 | 3.197 | 3.096 | 3.100 | 68,371,080 | -0.05(-1.53%) |
Jan 13, 2012 | 3.210 | 3.217 | 3.133 | 3.149 | 54,987,292 | -0.08(-2.62%) |
Jan 12, 2012 | 3.261 | 3.263 | 3.162 | 3.233 | 71,119,184 | -0.02(-0.63%) |
Jan 11, 2012 | 3.291 | 3.321 | 3.240 | 3.254 | 52,793,940 | -0.07(-2.00%) |
Jan 10, 2012 | 3.385 | 3.387 | 3.298 | 3.321 | 59,558,992 | -0.01(-0.41%) |
Jan 09, 2012 | 3.337 | 3.399 | 3.311 | 3.334 | 55,407,500 | +0.00(+0.00%) |
Jan 06, 2012 | 3.371 | 3.373 | 3.295 | 3.334 | 58,176,936 | -0.04(-1.16%) |
Jan 05, 2012 | 3.240 | 3.389 | 3.227 | 3.373 | 61,436,712 | +0.12(+3.59%) |