Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.809 | 3.833 | 3.804 | 3.818 | 19,435 | +0.03(+0.74%) |
Mar 29, 2012 | 3.772 | 3.792 | 3.767 | 3.790 | 13,888 | -0.01(-0.25%) |
Mar 28, 2012 | 3.795 | 3.800 | 3.790 | 3.800 | 12,120 | -0.01(-0.25%) |
Mar 27, 2012 | 3.781 | 3.828 | 3.781 | 3.809 | 33,394 | -0.01(-0.21%) |
Mar 26, 2012 | 3.795 | 3.817 | 3.781 | 3.817 | 65,608 | +0.06(+1.46%) |
Mar 23, 2012 | 3.762 | 3.783 | 3.753 | 3.762 | 84,942 | +0.01(+0.25%) |
Mar 22, 2012 | 3.772 | 3.800 | 3.753 | 3.753 | 45,638 | -0.06(-1.48%) |
Mar 21, 2012 | 3.833 | 3.833 | 3.748 | 3.809 | 16,862 | +0.00(+0.00%) |
Mar 20, 2012 | 3.814 | 3.832 | 3.804 | 3.809 | 29,326 | -0.02(-0.61%) |
Mar 19, 2012 | 3.804 | 3.845 | 3.804 | 3.833 | 14,353 | +0.02(+0.49%) |
Mar 16, 2012 | 3.800 | 3.828 | 3.800 | 3.814 | 14,525 | +0.03(+0.91%) |
Mar 15, 2012 | 3.748 | 3.800 | 3.748 | 3.780 | 17,945 | +0.02(+0.59%) |
Mar 14, 2012 | 3.767 | 3.795 | 3.757 | 3.757 | 9,781 | -0.02(-0.62%) |
Mar 13, 2012 | 3.743 | 3.790 | 3.743 | 3.781 | 29,972 | +0.06(+1.52%) |
Mar 12, 2012 | 3.753 | 3.772 | 3.724 | 3.724 | 22,306 | -0.04(-1.19%) |
Mar 09, 2012 | 3.762 | 3.779 | 3.724 | 3.769 | 34,419 | +0.01(+0.19%) |
Mar 08, 2012 | 3.734 | 3.762 | 3.724 | 3.762 | 27,871 | +0.08(+2.04%) |
Mar 07, 2012 | 3.659 | 3.687 | 3.659 | 3.687 | 6,987 | +0.04(+1.16%) |
Mar 06, 2012 | 3.720 | 3.720 | 3.645 | 3.645 | 20,958 | -0.12(-3.12%) |
Mar 05, 2012 | 3.772 | 3.790 | 3.757 | 3.762 | 27,061 | -0.02(-0.50%) |
Mar 02, 2012 | 3.781 | 3.800 | 3.776 | 3.781 | 9,143 | -0.02(-0.62%) |
Mar 01, 2012 | 3.762 | 3.804 | 3.762 | 3.804 | 19,499 | +0.06(+1.51%) |
Feb 29, 2012 | 3.781 | 3.781 | 3.720 | 3.748 | 16,509 | -0.00(-0.13%) |
Feb 28, 2012 | 3.762 | 3.795 | 3.753 | 3.753 | 36,987 | +0.01(+0.38%) |
Feb 27, 2012 | 3.710 | 3.739 | 3.701 | 3.739 | 33,764 | -0.00(-0.13%) |
Feb 24, 2012 | 3.706 | 3.748 | 3.692 | 3.743 | 49,038 | +0.06(+1.66%) |
Feb 23, 2012 | 3.687 | 3.696 | 3.659 | 3.682 | 25,811 | +0.02(+0.64%) |
Feb 22, 2012 | 3.649 | 3.692 | 3.645 | 3.659 | 36,041 | +0.01(+0.26%) |
Feb 21, 2012 | 3.696 | 3.696 | 3.649 | 3.649 | 31,212 | +0.02(+0.56%) |
Feb 17, 2012 | 3.616 | 3.655 | 3.616 | 3.629 | 17,249 | +0.01(+0.24%) |
Feb 16, 2012 | 3.593 | 3.622 | 3.593 | 3.620 | 5,426 | +0.04(+1.03%) |
Feb 15, 2012 | 3.598 | 3.614 | 3.583 | 3.583 | 17,011 | +0.01(+0.26%) |
Feb 14, 2012 | 3.550 | 3.574 | 3.550 | 3.574 | 16,012 | -0.02(-0.52%) |
Feb 13, 2012 | 3.630 | 3.630 | 3.574 | 3.593 | 37,177 | +0.04(+1.19%) |
Feb 10, 2012 | 3.550 | 3.588 | 3.550 | 3.550 | 14,453 | -0.05(-1.29%) |
Feb 09, 2012 | 3.598 | 3.626 | 3.583 | 3.597 | 21,090 | +0.02(+0.51%) |
Feb 08, 2012 | 3.527 | 3.579 | 3.522 | 3.579 | 30,670 | +0.03(+0.79%) |
Feb 07, 2012 | 3.485 | 3.550 | 3.461 | 3.550 | 51,388 | +0.00(+0.00%) |
Feb 06, 2012 | 3.503 | 3.574 | 3.503 | 3.550 | 42,863 | -0.02(-0.53%) |
Feb 03, 2012 | 3.518 | 3.579 | 3.518 | 3.569 | 35,709 | +0.07(+1.88%) |
Feb 02, 2012 | 3.485 | 3.518 | 3.485 | 3.503 | 20,212 | +0.02(+0.53%) |
Feb 01, 2012 | 3.466 | 3.514 | 3.466 | 3.485 | 35,159 | +0.06(+1.66%) |
Jan 31, 2012 | 3.438 | 3.438 | 3.405 | 3.428 | 10,321 | +0.03(+0.97%) |
Jan 30, 2012 | 3.409 | 3.409 | 3.339 | 3.395 | 19,776 | -0.01(-0.41%) |
Jan 27, 2012 | 3.381 | 3.409 | 3.381 | 3.409 | 33,815 | +0.05(+1.40%) |
Jan 26, 2012 | 3.362 | 3.394 | 3.353 | 3.362 | 56,251 | +0.03(+0.99%) |
Jan 25, 2012 | 3.278 | 3.353 | 3.278 | 3.329 | 43,386 | +0.03(+0.85%) |
Jan 24, 2012 | 3.301 | 3.329 | 3.301 | 3.301 | 158,303 | -0.01(-0.28%) |
Jan 23, 2012 | 3.306 | 3.312 | 3.306 | 3.311 | 23,929 | +0.01(+0.43%) |
Jan 20, 2012 | 3.297 | 3.315 | 3.268 | 3.297 | 79,096 | -0.02(-0.57%) |
Jan 19, 2012 | 3.301 | 3.315 | 3.287 | 3.315 | 64,021 | +0.05(+1.58%) |
Jan 18, 2012 | 3.264 | 3.278 | 3.245 | 3.264 | 69,386 | +0.01(+0.43%) |
Jan 17, 2012 | 3.287 | 3.306 | 3.245 | 3.250 | 55,290 | -0.02(-0.72%) |
Jan 13, 2012 | 3.292 | 3.292 | 3.170 | 3.273 | 22,999 | -0.03(-0.85%) |
Jan 12, 2012 | 3.311 | 3.315 | 3.301 | 3.301 | 15,246 | +0.00(+0.00%) |
Jan 11, 2012 | 3.297 | 3.301 | 3.268 | 3.301 | 27,161 | -0.04(-1.13%) |
Jan 10, 2012 | 3.358 | 3.362 | 3.315 | 3.339 | 20,173 | +0.02(+0.71%) |
Jan 09, 2012 | 3.315 | 3.315 | 3.315 | 3.315 | 15,046 | +0.00(+0.00%) |
Jan 06, 2012 | 3.297 | 3.335 | 3.297 | 3.315 | 11,323 | -0.02(-0.56%) |
Jan 05, 2012 | 3.339 | 3.353 | 3.315 | 3.334 | 17,013 | -0.02(-0.56%) |