Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.240 | 3.250 | 3.130 | 3.149 | 14,352 | -0.04(-1.29%) |
Mar 28, 2012 | 3.160 | 3.190 | 3.190 | 3.190 | 12,100 | +0.04(+1.27%) |
Mar 27, 2012 | 3.220 | 3.230 | 3.150 | 3.150 | 910 | +0.03(+0.96%) |
Mar 26, 2012 | 3.120 | 3.230 | 3.120 | 3.120 | 500 | -0.01(-0.32%) |
Mar 23, 2012 | 3.120 | 3.130 | 3.120 | 3.130 | 500 | -0.01(-0.41%) |
Mar 22, 2012 | 3.230 | 3.230 | 3.143 | 3.143 | 1,731 | -0.09(-2.69%) |
Mar 21, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 200 | -0.00(-0.00%) |
Mar 20, 2012 | 3.190 | 3.230 | 3.190 | 3.230 | 5,400 | +0.02(+0.62%) |
Mar 19, 2012 | 3.130 | 3.230 | 3.130 | 3.210 | 2,875 | +0.06(+1.88%) |
Mar 16, 2012 | 3.200 | 3.240 | 3.151 | 3.151 | 1,453 | +0.01(+0.34%) |
Mar 14, 2012 | 3.140 | 3.140 | 3.140 | 3.140 | 200 | -0.05(-1.58%) |
Mar 13, 2012 | 3.191 | 3.191 | 3.191 | 3.191 | 500 | +0.04(+1.29%) |
Mar 12, 2012 | 3.140 | 3.150 | 3.140 | 3.150 | 300 | +0.01(+0.32%) |
Mar 09, 2012 | 3.230 | 3.230 | 3.120 | 3.140 | 1,476 | -0.09(-2.79%) |
Mar 08, 2012 | 3.230 | 3.240 | 3.220 | 3.230 | 700 | +0.04(+1.25%) |
Mar 06, 2012 | 3.210 | 3.190 | 3.190 | 3.190 | 1,300 | +0.07(+2.24%) |
Mar 05, 2012 | 3.160 | 3.210 | 3.120 | 3.120 | 1,125 | -0.09(-2.80%) |
Mar 02, 2012 | 3.160 | 3.210 | 3.160 | 3.210 | 700 | +0.10(+3.22%) |
Mar 01, 2012 | 3.110 | 3.110 | 3.110 | 3.110 | 400 | -0.08(-2.51%) |
Feb 29, 2012 | 3.130 | 3.190 | 3.120 | 3.190 | 6,600 | +0.08(+2.57%) |
Feb 28, 2012 | 3.120 | 3.164 | 3.110 | 3.110 | 2,540 | -0.07(-2.20%) |
Feb 24, 2012 | 3.160 | 3.180 | 3.180 | 3.180 | 1,300 | +0.02(+0.63%) |
Feb 23, 2012 | 3.160 | 3.200 | 3.140 | 3.160 | 1,936 | -0.01(-0.25%) |
Feb 22, 2012 | 3.230 | 3.290 | 3.130 | 3.168 | 1,728 | -0.06(-1.92%) |
Feb 21, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 1,681 | -0.01(-0.31%) |
Feb 17, 2012 | 3.210 | 3.240 | 3.210 | 3.240 | 4,651 | +0.03(+0.93%) |
Feb 16, 2012 | 3.240 | 3.240 | 3.120 | 3.210 | 1,403 | +0.06(+1.90%) |
Feb 15, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 1,816 | -0.05(-1.56%) |
Feb 14, 2012 | 3.230 | 3.230 | 3.150 | 3.200 | 2,077 | +0.00(+0.00%) |
Feb 13, 2012 | 3.140 | 3.228 | 3.110 | 3.200 | 2,715 | -0.04(-1.23%) |
Feb 09, 2012 | 3.240 | 3.240 | 3.240 | 3.240 | 2,300 | +0.00(+0.00%) |
Feb 08, 2012 | 3.210 | 3.240 | 3.190 | 3.240 | 1,400 | +0.01(+0.31%) |
Feb 07, 2012 | 3.180 | 3.250 | 3.100 | 3.230 | 1,310 | +0.05(+1.57%) |
Feb 06, 2012 | 3.052 | 3.250 | 3.052 | 3.180 | 1,003 | +0.08(+2.58%) |
Feb 03, 2012 | 3.130 | 3.250 | 3.030 | 3.100 | 12,591 | -0.05(-1.59%) |
Feb 02, 2012 | 3.190 | 3.199 | 3.150 | 3.150 | 4,665 | -0.09(-2.66%) |
Feb 01, 2012 | 3.250 | 3.250 | 3.181 | 3.236 | 1,082 | +0.05(+1.44%) |
Jan 31, 2012 | 3.260 | 3.260 | 3.150 | 3.190 | 3,924 | -0.09(-2.74%) |
Jan 30, 2012 | 3.280 | 3.280 | 3.280 | 3.280 | 235 | +0.17(+5.47%) |
Jan 27, 2012 | 3.110 | 3.110 | 3.110 | 3.110 | 100 | -0.01(-0.44%) |
Jan 26, 2012 | 3.140 | 3.200 | 3.110 | 3.124 | 923 | -0.05(-1.63%) |
Jan 25, 2012 | 3.180 | 3.180 | 3.163 | 3.175 | 2,380 | +0.02(+0.49%) |
Jan 24, 2012 | 3.100 | 3.200 | 3.100 | 3.160 | 4,097 | +0.06(+1.94%) |
Jan 20, 2012 | 3.290 | 3.100 | 3.100 | 3.100 | 112 | -0.03(-0.96%) |
Jan 19, 2012 | 3.200 | 3.200 | 3.130 | 3.130 | 1,580 | -0.12(-3.69%) |
Jan 18, 2012 | 3.090 | 3.250 | 3.090 | 3.250 | 980 | +0.15(+4.86%) |
Jan 17, 2012 | 3.140 | 3.140 | 3.043 | 3.099 | 1,191 | -0.07(-2.33%) |
Jan 13, 2012 | 3.160 | 3.174 | 3.160 | 3.174 | 500 | -0.03(-0.89%) |
Jan 11, 2012 | 3.160 | 3.202 | 3.202 | 3.202 | 1,600 | +0.09(+2.96%) |
Jan 10, 2012 | 3.023 | 3.140 | 3.023 | 3.110 | 1,126 | -0.19(-5.76%) |
Jan 09, 2012 | 3.190 | 3.320 | 3.060 | 3.300 | 1,102 | +0.04(+1.20%) |
Jan 06, 2012 | 3.170 | 3.380 | 3.160 | 3.261 | 3,098 | +0.12(+3.85%) |
Jan 05, 2012 | 3.390 | 3.450 | 3.140 | 3.140 | 3,890 | -0.05(-1.56%) |