Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.489 | 3.514 | 3.489 | 3.505 | 51,321 | +0.03(+0.99%) |
Mar 29, 2012 | 3.467 | 3.480 | 3.464 | 3.470 | 63,638 | -0.04(-1.07%) |
Mar 28, 2012 | 3.508 | 3.514 | 3.486 | 3.508 | 132,321 | +0.00(+0.00%) |
Mar 27, 2012 | 3.514 | 3.519 | 3.505 | 3.508 | 174,332 | -0.01(-0.27%) |
Mar 26, 2012 | 3.492 | 3.521 | 3.492 | 3.517 | 70,930 | +0.04(+1.17%) |
Mar 23, 2012 | 3.483 | 3.492 | 3.464 | 3.477 | 126,448 | +0.01(+0.27%) |
Mar 22, 2012 | 3.480 | 3.480 | 3.464 | 3.467 | 88,397 | -0.03(-0.81%) |
Mar 21, 2012 | 3.492 | 3.505 | 3.470 | 3.495 | 183,658 | +0.00(+0.09%) |
Mar 20, 2012 | 3.477 | 3.509 | 3.477 | 3.492 | 44,201 | -0.03(-0.98%) |
Mar 19, 2012 | 3.461 | 3.533 | 3.461 | 3.527 | 97,695 | +0.03(+0.89%) |
Mar 16, 2012 | 3.474 | 3.511 | 3.474 | 3.495 | 96,572 | +0.02(+0.63%) |
Mar 15, 2012 | 3.458 | 3.474 | 3.452 | 3.474 | 102,179 | +0.02(+0.63%) |
Mar 14, 2012 | 3.474 | 3.474 | 3.439 | 3.452 | 62,189 | -0.02(-0.54%) |
Mar 13, 2012 | 3.442 | 3.477 | 3.442 | 3.470 | 243,759 | +0.03(+0.73%) |
Mar 12, 2012 | 3.470 | 3.470 | 3.436 | 3.445 | 79,441 | -0.00(-0.09%) |
Mar 09, 2012 | 3.442 | 3.469 | 3.439 | 3.449 | 52,207 | -0.01(-0.36%) |
Mar 08, 2012 | 3.455 | 3.502 | 3.452 | 3.461 | 204,739 | +0.04(+1.28%) |
Mar 07, 2012 | 3.430 | 3.436 | 3.417 | 3.417 | 69,197 | +0.02(+0.46%) |
Mar 06, 2012 | 3.417 | 3.436 | 3.402 | 3.402 | 245,736 | -0.08(-2.16%) |
Mar 05, 2012 | 3.483 | 3.508 | 3.477 | 3.477 | 282,105 | -0.03(-0.71%) |
Mar 02, 2012 | 3.483 | 3.502 | 3.461 | 3.502 | 102,764 | -0.01(-0.18%) |
Mar 01, 2012 | 3.483 | 3.514 | 3.477 | 3.508 | 77,519 | +0.03(+0.90%) |
Feb 29, 2012 | 3.502 | 3.524 | 3.467 | 3.477 | 71,493 | -0.03(-0.96%) |
Feb 28, 2012 | 3.495 | 3.514 | 3.486 | 3.510 | 24,794 | +0.01(+0.25%) |
Feb 27, 2012 | 3.458 | 3.505 | 3.458 | 3.502 | 42,487 | +0.01(+0.27%) |
Feb 24, 2012 | 3.486 | 3.526 | 3.486 | 3.492 | 107,638 | -0.01(-0.18%) |
Feb 23, 2012 | 3.474 | 3.502 | 3.467 | 3.499 | 182,487 | +0.02(+0.54%) |
Feb 22, 2012 | 3.483 | 3.492 | 3.477 | 3.480 | 48,526 | -0.02(-0.54%) |
Feb 21, 2012 | 3.480 | 3.605 | 3.480 | 3.499 | 171,491 | +0.02(+0.54%) |
Feb 17, 2012 | 3.455 | 3.489 | 3.455 | 3.480 | 165,411 | +0.02(+0.54%) |
Feb 16, 2012 | 3.424 | 3.480 | 3.424 | 3.461 | 82,288 | +0.02(+0.49%) |
Feb 15, 2012 | 3.439 | 3.451 | 3.433 | 3.444 | 138,903 | +0.02(+0.60%) |
Feb 14, 2012 | 3.411 | 3.435 | 3.411 | 3.424 | 115,676 | -0.02(-0.45%) |
Feb 13, 2012 | 3.417 | 3.458 | 3.417 | 3.439 | 145,917 | +0.03(+1.01%) |
Feb 10, 2012 | 3.389 | 3.414 | 3.383 | 3.405 | 85,362 | -0.02(-0.64%) |
Feb 09, 2012 | 3.427 | 3.452 | 3.424 | 3.427 | 326,774 | +0.00(+0.09%) |
Feb 08, 2012 | 3.424 | 3.427 | 3.414 | 3.424 | 310,494 | +0.01(+0.18%) |
Feb 07, 2012 | 3.399 | 3.427 | 3.399 | 3.417 | 318,611 | +0.01(+0.28%) |
Feb 06, 2012 | 3.389 | 3.408 | 3.383 | 3.408 | 56,486 | -0.00(-0.09%) |
Feb 03, 2012 | 3.408 | 3.424 | 3.389 | 3.411 | 254,141 | +0.02(+0.55%) |
Feb 02, 2012 | 3.389 | 3.402 | 3.361 | 3.392 | 142,901 | +0.02(+0.65%) |
Feb 01, 2012 | 3.352 | 3.380 | 3.352 | 3.370 | 98,520 | +0.06(+1.77%) |
Jan 31, 2012 | 3.311 | 3.327 | 3.302 | 3.312 | 66,379 | +0.01(+0.21%) |
Jan 30, 2012 | 3.311 | 3.317 | 3.283 | 3.305 | 166,745 | -0.05(-1.49%) |
Jan 27, 2012 | 3.339 | 3.377 | 3.330 | 3.355 | 153,379 | +0.02(+0.66%) |
Jan 26, 2012 | 3.336 | 3.351 | 3.320 | 3.333 | 179,788 | +0.00(+0.09%) |
Jan 25, 2012 | 3.292 | 3.339 | 3.274 | 3.330 | 70,013 | +0.02(+0.47%) |
Jan 24, 2012 | 3.264 | 3.320 | 3.264 | 3.314 | 139,670 | +0.01(+0.38%) |
Jan 23, 2012 | 3.286 | 3.311 | 3.280 | 3.302 | 69,162 | +0.03(+1.05%) |
Jan 20, 2012 | 3.270 | 3.274 | 3.248 | 3.267 | 125,134 | +0.00(+0.00%) |
Jan 19, 2012 | 3.239 | 3.270 | 3.239 | 3.267 | 121,667 | +0.04(+1.26%) |
Jan 18, 2012 | 3.208 | 3.233 | 3.208 | 3.227 | 105,336 | +0.05(+1.57%) |
Jan 17, 2012 | 3.195 | 3.205 | 3.167 | 3.177 | 140,681 | +0.00(+0.00%) |
Jan 13, 2012 | 3.152 | 3.183 | 3.139 | 3.177 | 83,263 | -0.01(-0.20%) |
Jan 12, 2012 | 3.177 | 3.202 | 3.177 | 3.183 | 87,664 | +0.01(+0.20%) |
Jan 11, 2012 | 3.164 | 3.183 | 3.152 | 3.177 | 62,509 | -0.01(-0.29%) |
Jan 10, 2012 | 3.173 | 3.202 | 3.170 | 3.186 | 93,031 | +0.03(+0.79%) |
Jan 09, 2012 | 3.186 | 3.186 | 3.148 | 3.161 | 83,884 | -0.00(-0.10%) |
Jan 06, 2012 | 3.152 | 3.167 | 3.139 | 3.164 | 76,720 | +0.01(+0.20%) |
Jan 05, 2012 | 3.148 | 3.167 | 3.114 | 3.158 | 62,557 | -0.02(-0.59%) |