Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.585 | 3.594 | 3.554 | 3.554 | 112,702 | -0.04(-1.14%) |
Feb 28, 2012 | 3.603 | 3.608 | 3.590 | 3.594 | 283,534 | +0.01(+0.25%) |
Feb 27, 2012 | 3.599 | 3.603 | 3.549 | 3.585 | 218,490 | -0.01(-0.38%) |
Feb 24, 2012 | 3.585 | 3.599 | 3.572 | 3.599 | 278,048 | +0.01(+0.38%) |
Feb 23, 2012 | 3.585 | 3.585 | 3.576 | 3.585 | 128,388 | +0.01(+0.38%) |
Feb 22, 2012 | 3.549 | 3.589 | 3.549 | 3.572 | 167,650 | +0.01(+0.25%) |
Feb 21, 2012 | 3.563 | 3.572 | 3.549 | 3.563 | 183,799 | +0.00(+0.00%) |
Feb 17, 2012 | 3.608 | 3.608 | 3.558 | 3.563 | 137,845 | -0.02(-0.63%) |
Feb 16, 2012 | 3.599 | 3.606 | 3.572 | 3.585 | 197,156 | -0.01(-0.25%) |
Feb 15, 2012 | 3.594 | 3.603 | 3.567 | 3.594 | 165,727 | +0.05(+1.54%) |
Feb 14, 2012 | 3.504 | 3.545 | 3.504 | 3.540 | 130,845 | +0.01(+0.26%) |
Feb 13, 2012 | 3.535 | 3.554 | 3.522 | 3.531 | 126,332 | +0.03(+0.78%) |
Feb 10, 2012 | 3.513 | 3.513 | 3.490 | 3.504 | 92,997 | -0.05(-1.40%) |
Feb 09, 2012 | 3.572 | 3.572 | 3.531 | 3.554 | 217,578 | +0.00(+0.13%) |
Feb 08, 2012 | 3.540 | 3.590 | 3.526 | 3.549 | 212,417 | +0.03(+0.77%) |
Feb 07, 2012 | 3.513 | 3.540 | 3.486 | 3.522 | 275,395 | -0.01(-0.26%) |
Feb 06, 2012 | 3.531 | 3.531 | 3.508 | 3.531 | 191,555 | +0.00(+0.00%) |
Feb 03, 2012 | 3.517 | 3.540 | 3.513 | 3.531 | 166,401 | +0.01(+0.26%) |
Feb 02, 2012 | 3.508 | 3.526 | 3.495 | 3.522 | 228,775 | +0.04(+1.04%) |
Feb 01, 2012 | 3.449 | 3.490 | 3.440 | 3.486 | 257,074 | +0.04(+1.12%) |
Jan 31, 2012 | 3.454 | 3.458 | 3.440 | 3.447 | 159,423 | +0.03(+1.00%) |
Jan 30, 2012 | 3.399 | 3.413 | 3.390 | 3.413 | 134,952 | +0.01(+0.40%) |
Jan 27, 2012 | 3.395 | 3.413 | 3.395 | 3.399 | 228,165 | +0.01(+0.27%) |
Jan 26, 2012 | 3.440 | 3.449 | 3.386 | 3.390 | 255,699 | -0.05(-1.32%) |
Jan 25, 2012 | 3.436 | 3.449 | 3.408 | 3.436 | 139,936 | +0.00(+0.00%) |
Jan 24, 2012 | 3.440 | 3.440 | 3.390 | 3.436 | 165,317 | -0.01(-0.26%) |
Jan 23, 2012 | 3.449 | 3.467 | 3.427 | 3.445 | 474,984 | +0.00(+0.13%) |
Jan 20, 2012 | 3.427 | 3.440 | 3.413 | 3.440 | 128,923 | +0.04(+1.07%) |
Jan 19, 2012 | 3.395 | 3.422 | 3.395 | 3.404 | 133,586 | +0.00(+0.13%) |
Jan 18, 2012 | 3.395 | 3.404 | 3.377 | 3.399 | 85,327 | +0.01(+0.27%) |
Jan 17, 2012 | 3.413 | 3.413 | 3.363 | 3.390 | 178,742 | +0.01(+0.27%) |
Jan 13, 2012 | 3.404 | 3.404 | 3.363 | 3.381 | 286,573 | -0.01(-0.33%) |
Jan 12, 2012 | 3.386 | 3.404 | 3.368 | 3.392 | 314,682 | +0.02(+0.61%) |
Jan 11, 2012 | 3.363 | 3.395 | 3.363 | 3.372 | 231,483 | -0.02(-0.67%) |
Jan 10, 2012 | 3.372 | 3.399 | 3.372 | 3.395 | 221,308 | +0.04(+1.22%) |
Jan 09, 2012 | 3.327 | 3.358 | 3.309 | 3.354 | 329,954 | +0.03(+0.96%) |
Jan 06, 2012 | 3.299 | 3.327 | 3.286 | 3.322 | 231,400 | +0.03(+0.83%) |
Jan 05, 2012 | 3.281 | 3.315 | 3.268 | 3.295 | 213,904 | -0.02(-0.55%) |
Jan 04, 2012 | 3.299 | 3.327 | 3.290 | 3.313 | 170,535 | +0.05(+1.67%) |
Dec 30, 2011 | 3.240 | 3.268 | 3.213 | 3.259 | 330,452 | +0.03(+0.84%) |
Dec 29, 2011 | 3.213 | 3.236 | 3.191 | 3.231 | 281,635 | -0.00(-0.14%) |
Dec 28, 2011 | 3.191 | 3.236 | 3.172 | 3.236 | 306,562 | +0.03(+0.85%) |
Dec 27, 2011 | 3.195 | 3.222 | 3.186 | 3.209 | 377,699 | -0.03(-0.84%) |
Dec 23, 2011 | 3.231 | 3.263 | 3.227 | 3.236 | 296,297 | +0.02(+0.71%) |
Dec 21, 2011 | 3.222 | 3.239 | 3.204 | 3.213 | 278,083 | -0.02(-0.56%) |
Dec 20, 2011 | 3.204 | 3.281 | 3.204 | 3.231 | 206,378 | +0.05(+1.50%) |
Dec 19, 2011 | 3.242 | 3.242 | 3.183 | 3.183 | 115,538 | -0.06(-1.81%) |
Dec 16, 2011 | 3.274 | 3.274 | 3.215 | 3.242 | 263,107 | -0.02(-0.55%) |
Dec 15, 2011 | 3.278 | 3.278 | 3.260 | 3.260 | 126,832 | -0.01(-0.41%) |
Dec 14, 2011 | 3.301 | 3.310 | 3.265 | 3.274 | 118,693 | -0.03(-0.82%) |
Dec 13, 2011 | 3.292 | 3.330 | 3.287 | 3.301 | 58,584 | +0.01(+0.41%) |
Dec 12, 2011 | 3.360 | 3.360 | 3.283 | 3.287 | 167,212 | -0.07(-2.02%) |
Dec 09, 2011 | 3.301 | 3.355 | 3.301 | 3.355 | 174,996 | +0.07(+2.08%) |
Dec 08, 2011 | 3.360 | 3.360 | 3.269 | 3.287 | 417,965 | +0.01(+0.39%) |
Dec 07, 2011 | 3.287 | 3.296 | 3.265 | 3.274 | 510,390 | -0.02(-0.68%) |
Dec 06, 2011 | 3.328 | 3.328 | 3.292 | 3.296 | 283,858 | -0.05(-1.62%) |
Dec 05, 2011 | 3.332 | 3.355 | 3.328 | 3.351 | 182,426 | +0.03(+0.95%) |
Dec 02, 2011 | 3.360 | 3.364 | 3.310 | 3.319 | 156,972 | +0.00(+0.14%) |