Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.573 | 3.601 | 3.518 | 3.525 | 448,459 | -0.03(-0.97%) |
Mar 29, 2012 | 3.504 | 3.566 | 3.497 | 3.559 | 240,403 | +0.04(+1.17%) |
Mar 28, 2012 | 3.491 | 3.546 | 3.470 | 3.518 | 275,276 | +0.02(+0.59%) |
Mar 27, 2012 | 3.504 | 3.532 | 3.477 | 3.497 | 346,454 | +0.01(+0.20%) |
Mar 26, 2012 | 3.449 | 3.539 | 3.422 | 3.491 | 666,982 | +0.08(+2.22%) |
Mar 23, 2012 | 3.367 | 3.422 | 3.332 | 3.415 | 315,092 | +0.06(+1.64%) |
Mar 22, 2012 | 3.373 | 3.387 | 3.325 | 3.360 | 1,228,272 | -0.03(-1.01%) |
Mar 21, 2012 | 3.394 | 3.422 | 3.373 | 3.394 | 225,093 | +0.02(+0.61%) |
Mar 20, 2012 | 3.373 | 3.401 | 3.367 | 3.373 | 154,772 | -0.02(-0.61%) |
Mar 19, 2012 | 3.353 | 3.422 | 3.340 | 3.394 | 450,177 | +0.05(+1.44%) |
Mar 16, 2012 | 3.339 | 3.367 | 3.325 | 3.346 | 778,833 | +0.01(+0.21%) |
Mar 15, 2012 | 3.415 | 3.415 | 3.325 | 3.339 | 154,599 | -0.07(-2.02%) |
Mar 14, 2012 | 3.422 | 3.429 | 3.394 | 3.408 | 89,876 | -0.01(-0.20%) |
Mar 13, 2012 | 3.387 | 3.435 | 3.346 | 3.415 | 453,800 | +0.06(+1.64%) |
Mar 12, 2012 | 3.380 | 3.408 | 3.353 | 3.360 | 126,745 | -0.01(-0.41%) |
Mar 09, 2012 | 3.346 | 3.435 | 3.298 | 3.373 | 424,957 | +0.02(+0.62%) |
Mar 08, 2012 | 3.435 | 3.470 | 3.346 | 3.353 | 453,586 | -0.08(-2.21%) |
Mar 07, 2012 | 3.263 | 3.429 | 3.222 | 3.429 | 560,919 | +0.20(+6.18%) |
Mar 06, 2012 | 3.236 | 3.263 | 3.208 | 3.229 | 772,923 | -0.02(-0.64%) |
Mar 05, 2012 | 3.236 | 3.277 | 3.194 | 3.250 | 258,582 | +0.02(+0.64%) |
Mar 02, 2012 | 3.263 | 3.284 | 3.201 | 3.229 | 351,448 | -0.04(-1.26%) |
Mar 01, 2012 | 3.298 | 3.312 | 3.250 | 3.270 | 531,747 | -0.01(-0.21%) |
Feb 29, 2012 | 3.305 | 3.327 | 3.263 | 3.277 | 507,461 | -0.03(-1.04%) |
Feb 28, 2012 | 3.312 | 3.332 | 3.256 | 3.312 | 195,088 | +0.00(+0.00%) |
Feb 27, 2012 | 3.346 | 3.360 | 3.270 | 3.312 | 190,862 | -0.08(-2.43%) |
Feb 24, 2012 | 3.339 | 3.401 | 3.318 | 3.394 | 150,595 | +0.06(+1.65%) |
Feb 23, 2012 | 3.325 | 3.353 | 3.305 | 3.339 | 405,828 | +0.03(+1.04%) |
Feb 22, 2012 | 3.380 | 3.380 | 3.305 | 3.305 | 347,238 | -0.08(-2.24%) |
Feb 21, 2012 | 3.442 | 3.442 | 3.360 | 3.380 | 177,530 | -0.04(-1.21%) |
Feb 17, 2012 | 3.442 | 3.463 | 3.394 | 3.422 | 241,709 | +0.00(+0.00%) |
Feb 16, 2012 | 3.353 | 3.429 | 3.346 | 3.422 | 263,378 | +0.06(+1.64%) |
Feb 15, 2012 | 3.470 | 3.470 | 3.332 | 3.367 | 145,645 | -0.10(-2.78%) |
Feb 14, 2012 | 3.470 | 3.482 | 3.435 | 3.463 | 198,498 | -0.02(-0.59%) |
Feb 13, 2012 | 3.449 | 3.497 | 3.429 | 3.484 | 171,239 | +0.08(+2.43%) |
Feb 10, 2012 | 3.456 | 3.484 | 3.384 | 3.401 | 189,070 | -0.10(-2.76%) |
Feb 09, 2012 | 3.553 | 3.553 | 3.442 | 3.497 | 184,175 | -0.06(-1.74%) |
Feb 08, 2012 | 3.559 | 3.580 | 3.532 | 3.559 | 310,633 | +0.02(+0.58%) |
Feb 07, 2012 | 3.532 | 3.546 | 3.498 | 3.539 | 250,407 | +0.00(+0.00%) |
Feb 06, 2012 | 3.491 | 3.552 | 3.484 | 3.539 | 125,448 | +0.04(+1.17%) |
Feb 03, 2012 | 3.552 | 3.580 | 3.471 | 3.498 | 409,704 | -0.01(-0.19%) |
Feb 02, 2012 | 3.498 | 3.546 | 3.464 | 3.505 | 396,560 | +0.03(+0.78%) |
Feb 01, 2012 | 3.450 | 3.532 | 3.423 | 3.477 | 574,676 | +0.08(+2.20%) |
Jan 31, 2012 | 3.464 | 3.498 | 3.341 | 3.402 | 543,714 | -0.04(-1.19%) |
Jan 30, 2012 | 3.457 | 3.484 | 3.403 | 3.443 | 230,131 | -0.05(-1.56%) |
Jan 27, 2012 | 3.511 | 3.511 | 3.443 | 3.498 | 290,193 | -0.04(-1.16%) |
Jan 26, 2012 | 3.505 | 3.614 | 3.498 | 3.539 | 384,767 | +0.04(+1.17%) |
Jan 25, 2012 | 3.382 | 3.518 | 3.327 | 3.498 | 296,380 | +0.11(+3.22%) |
Jan 24, 2012 | 3.280 | 3.389 | 3.259 | 3.389 | 443,727 | +0.10(+3.11%) |
Jan 23, 2012 | 3.348 | 3.375 | 3.273 | 3.286 | 303,326 | -0.05(-1.63%) |
Jan 20, 2012 | 3.266 | 3.361 | 3.266 | 3.341 | 432,208 | +0.06(+1.87%) |
Jan 19, 2012 | 3.286 | 3.286 | 3.218 | 3.280 | 557,919 | +0.01(+0.21%) |
Jan 18, 2012 | 3.123 | 3.273 | 3.123 | 3.273 | 301,141 | +0.13(+4.12%) |
Jan 17, 2012 | 3.171 | 3.177 | 3.123 | 3.143 | 369,529 | +0.00(+0.00%) |
Jan 13, 2012 | 3.239 | 3.239 | 3.130 | 3.143 | 332,810 | -0.12(-3.76%) |
Jan 12, 2012 | 3.286 | 3.293 | 3.211 | 3.266 | 281,069 | +0.00(+0.00%) |
Jan 11, 2012 | 3.232 | 3.290 | 3.205 | 3.266 | 323,243 | +0.02(+0.63%) |
Jan 10, 2012 | 3.280 | 3.286 | 3.232 | 3.246 | 535,761 | +0.03(+0.85%) |
Jan 09, 2012 | 3.184 | 3.246 | 3.150 | 3.218 | 478,770 | +0.06(+1.94%) |
Jan 06, 2012 | 3.232 | 3.348 | 3.157 | 3.157 | 1,904,730 | -0.07(-2.11%) |
Jan 05, 2012 | 3.027 | 3.286 | 3.027 | 3.225 | 660,779 | +0.19(+6.29%) |