Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.410 | 3.411 | 3.356 | 3.383 | 1,461,687 | -0.02(-0.45%) |
Mar 29, 2012 | 3.391 | 3.398 | 3.360 | 3.398 | 665,213 | +0.01(+0.22%) |
Mar 28, 2012 | 3.402 | 3.410 | 3.383 | 3.391 | 1,055,372 | +0.00(+0.00%) |
Mar 27, 2012 | 3.379 | 3.394 | 3.356 | 3.391 | 655,750 | +0.02(+0.45%) |
Mar 26, 2012 | 3.383 | 3.402 | 3.352 | 3.375 | 1,015,562 | -0.01(-0.23%) |
Mar 23, 2012 | 3.352 | 3.391 | 3.349 | 3.383 | 852,965 | +0.03(+1.02%) |
Mar 22, 2012 | 3.337 | 3.352 | 3.330 | 3.349 | 679,217 | +0.01(+0.34%) |
Mar 21, 2012 | 3.345 | 3.352 | 3.322 | 3.337 | 424,949 | +0.01(+0.23%) |
Mar 20, 2012 | 3.322 | 3.352 | 3.322 | 3.330 | 709,093 | +0.00(+0.00%) |
Mar 19, 2012 | 3.337 | 3.364 | 3.314 | 3.330 | 562,812 | -0.00(-0.11%) |
Mar 16, 2012 | 3.333 | 3.360 | 3.295 | 3.333 | 1,078,545 | +0.03(+0.92%) |
Mar 15, 2012 | 3.372 | 3.375 | 3.288 | 3.303 | 1,114,784 | -0.07(-2.03%) |
Mar 14, 2012 | 3.368 | 3.394 | 3.349 | 3.372 | 654,981 | -0.02(-0.45%) |
Mar 13, 2012 | 3.314 | 3.387 | 3.292 | 3.387 | 1,470,798 | +0.11(+3.25%) |
Mar 12, 2012 | 3.288 | 3.299 | 3.269 | 3.280 | 575,771 | -0.01(-0.23%) |
Mar 09, 2012 | 3.329 | 3.343 | 3.276 | 3.288 | 957,504 | -0.03(-1.01%) |
Mar 08, 2012 | 3.261 | 3.332 | 3.247 | 3.321 | 747,519 | +0.08(+2.41%) |
Mar 07, 2012 | 3.232 | 3.269 | 3.217 | 3.243 | 811,722 | +0.04(+1.16%) |
Mar 06, 2012 | 3.265 | 3.269 | 3.206 | 3.206 | 1,398,123 | -0.07(-2.16%) |
Mar 05, 2012 | 3.317 | 3.332 | 3.276 | 3.276 | 853,805 | -0.03(-1.01%) |
Mar 02, 2012 | 3.299 | 3.318 | 3.299 | 3.310 | 608,671 | +0.01(+0.45%) |
Mar 01, 2012 | 3.280 | 3.295 | 3.269 | 3.295 | 573,574 | +0.02(+0.68%) |
Feb 29, 2012 | 3.306 | 3.306 | 3.258 | 3.273 | 848,729 | -0.02(-0.57%) |
Feb 28, 2012 | 3.280 | 3.314 | 3.273 | 3.291 | 714,909 | +0.00(+0.11%) |
Feb 27, 2012 | 3.310 | 3.329 | 3.284 | 3.288 | 894,221 | -0.02(-0.68%) |
Feb 24, 2012 | 3.295 | 3.317 | 3.284 | 3.310 | 838,885 | +0.02(+0.68%) |
Feb 23, 2012 | 3.295 | 3.302 | 3.273 | 3.288 | 764,496 | +0.01(+0.34%) |
Feb 22, 2012 | 3.273 | 3.306 | 3.258 | 3.276 | 776,330 | +0.01(+0.23%) |
Feb 21, 2012 | 3.261 | 3.273 | 3.243 | 3.269 | 628,661 | +0.02(+0.57%) |
Feb 17, 2012 | 3.258 | 3.261 | 3.228 | 3.250 | 865,113 | +0.01(+0.23%) |
Feb 16, 2012 | 3.247 | 3.250 | 3.232 | 3.243 | 677,357 | +0.00(+0.12%) |
Feb 15, 2012 | 3.243 | 3.261 | 3.228 | 3.239 | 813,213 | -0.00(-0.12%) |
Feb 14, 2012 | 3.239 | 3.254 | 3.235 | 3.243 | 685,346 | -0.00(-0.11%) |
Feb 13, 2012 | 3.261 | 3.261 | 3.232 | 3.247 | 632,924 | -0.00(-0.11%) |
Feb 10, 2012 | 3.239 | 3.261 | 3.217 | 3.250 | 763,320 | -0.00(-0.11%) |
Feb 09, 2012 | 3.232 | 3.261 | 3.213 | 3.254 | 908,915 | +0.03(+0.92%) |
Feb 08, 2012 | 3.217 | 3.232 | 3.194 | 3.224 | 1,089,867 | +0.04(+1.17%) |
Feb 07, 2012 | 3.172 | 3.220 | 3.172 | 3.187 | 817,347 | +0.00(+0.12%) |
Feb 06, 2012 | 3.172 | 3.187 | 3.131 | 3.183 | 1,011,577 | +0.01(+0.47%) |
Feb 03, 2012 | 3.172 | 3.194 | 3.157 | 3.168 | 846,059 | +0.01(+0.35%) |
Feb 02, 2012 | 3.179 | 3.179 | 3.157 | 3.157 | 829,018 | -0.01(-0.47%) |
Feb 01, 2012 | 3.172 | 3.187 | 3.161 | 3.172 | 936,012 | +0.03(+0.95%) |
Jan 31, 2012 | 3.187 | 3.191 | 3.142 | 3.142 | 748,492 | -0.03(-1.06%) |
Jan 30, 2012 | 3.179 | 3.179 | 3.105 | 3.176 | 1,092,971 | +0.00(+0.00%) |
Jan 27, 2012 | 3.101 | 3.176 | 3.101 | 3.176 | 1,296,282 | +0.06(+1.99%) |
Jan 26, 2012 | 3.138 | 3.142 | 3.094 | 3.114 | 989,328 | -0.02(-0.67%) |
Jan 25, 2012 | 3.097 | 3.146 | 3.087 | 3.135 | 1,026,807 | +0.04(+1.20%) |
Jan 24, 2012 | 3.079 | 3.105 | 3.079 | 3.097 | 806,646 | +0.00(+0.00%) |
Jan 23, 2012 | 3.071 | 3.097 | 3.071 | 3.097 | 846,818 | +0.05(+1.71%) |
Jan 20, 2012 | 3.068 | 3.090 | 3.042 | 3.045 | 899,716 | -0.01(-0.37%) |
Jan 19, 2012 | 3.038 | 3.056 | 3.038 | 3.056 | 580,595 | +0.03(+0.86%) |
Jan 18, 2012 | 2.974 | 3.034 | 2.971 | 3.030 | 870,444 | +0.05(+1.75%) |
Jan 17, 2012 | 2.989 | 2.997 | 2.967 | 2.978 | 1,185,497 | -0.01(-0.50%) |
Jan 13, 2012 | 2.997 | 3.001 | 2.974 | 2.993 | 844,246 | -0.01(-0.25%) |
Jan 12, 2012 | 2.960 | 3.001 | 2.960 | 3.001 | 681,464 | +0.02(+0.75%) |
Jan 11, 2012 | 3.004 | 3.023 | 2.941 | 2.978 | 2,022,607 | -0.03(-0.99%) |
Jan 10, 2012 | 3.030 | 3.030 | 3.004 | 3.008 | 886,549 | +0.00(+0.00%) |
Jan 09, 2012 | 3.001 | 3.008 | 2.971 | 3.008 | 869,894 | +0.01(+0.37%) |
Jan 06, 2012 | 3.001 | 3.008 | 2.986 | 2.997 | 588,005 | -0.00(-0.12%) |
Jan 05, 2012 | 2.937 | 3.001 | 2.930 | 3.001 | 998,525 | +0.07(+2.42%) |