Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.271 | 3.316 | 3.250 | 3.316 | 61,697 | +0.04(+1.10%) |
Mar 29, 2012 | 3.253 | 3.319 | 3.238 | 3.280 | 103,043 | +0.03(+0.93%) |
Mar 28, 2012 | 3.271 | 3.275 | 3.199 | 3.250 | 90,948 | -0.01(-0.37%) |
Mar 27, 2012 | 3.262 | 3.271 | 3.217 | 3.262 | 104,036 | +0.02(+0.65%) |
Mar 26, 2012 | 3.271 | 3.277 | 3.217 | 3.241 | 113,505 | -0.01(-0.37%) |
Mar 23, 2012 | 3.190 | 3.268 | 3.184 | 3.253 | 107,137 | +0.05(+1.69%) |
Mar 22, 2012 | 3.214 | 3.262 | 3.187 | 3.199 | 75,908 | -0.00(-0.09%) |
Mar 21, 2012 | 3.208 | 3.244 | 3.184 | 3.202 | 196,306 | -0.03(-0.84%) |
Mar 20, 2012 | 3.247 | 3.286 | 3.208 | 3.229 | 109,753 | -0.05(-1.47%) |
Mar 19, 2012 | 3.271 | 3.310 | 3.268 | 3.277 | 84,885 | -0.01(-0.37%) |
Mar 16, 2012 | 3.331 | 3.331 | 3.268 | 3.289 | 134,910 | -0.04(-1.27%) |
Mar 15, 2012 | 3.373 | 3.385 | 3.325 | 3.331 | 139,721 | -0.04(-1.16%) |
Mar 14, 2012 | 3.382 | 3.382 | 3.361 | 3.370 | 87,853 | +0.00(+0.09%) |
Mar 13, 2012 | 3.391 | 3.397 | 3.367 | 3.367 | 31,597 | -0.02(-0.53%) |
Mar 12, 2012 | 3.364 | 3.397 | 3.361 | 3.385 | 45,044 | +0.01(+0.18%) |
Mar 09, 2012 | 3.397 | 3.397 | 3.358 | 3.379 | 81,754 | +0.01(+0.27%) |
Mar 08, 2012 | 3.416 | 3.416 | 3.370 | 3.370 | 137,914 | -0.01(-0.27%) |
Mar 07, 2012 | 3.358 | 3.394 | 3.349 | 3.379 | 100,755 | +0.04(+1.25%) |
Mar 06, 2012 | 3.349 | 3.359 | 3.338 | 3.338 | 43,847 | -0.01(-0.18%) |
Mar 05, 2012 | 3.344 | 3.376 | 3.344 | 3.344 | 148,026 | -0.00(-0.14%) |
Mar 02, 2012 | 3.346 | 3.349 | 3.341 | 3.348 | 34,457 | +0.00(+0.14%) |
Mar 01, 2012 | 3.346 | 3.346 | 3.341 | 3.344 | 19,484 | +0.01(+0.27%) |
Feb 29, 2012 | 3.335 | 3.346 | 3.335 | 3.335 | 51,494 | -0.01(-0.18%) |
Feb 28, 2012 | 3.334 | 3.344 | 3.320 | 3.341 | 87,831 | +0.01(+0.27%) |
Feb 27, 2012 | 3.329 | 3.335 | 3.323 | 3.332 | 51,467 | +0.00(+0.00%) |
Feb 24, 2012 | 3.326 | 3.344 | 3.323 | 3.332 | 50,601 | +0.01(+0.18%) |
Feb 23, 2012 | 3.338 | 3.338 | 3.314 | 3.326 | 58,690 | -0.01(-0.27%) |
Feb 22, 2012 | 3.308 | 3.338 | 3.308 | 3.335 | 42,282 | +0.01(+0.18%) |
Feb 21, 2012 | 3.320 | 3.329 | 3.308 | 3.329 | 55,761 | +0.01(+0.22%) |
Feb 17, 2012 | 3.314 | 3.323 | 3.314 | 3.321 | 34,467 | +0.01(+0.23%) |
Feb 16, 2012 | 3.302 | 3.326 | 3.299 | 3.314 | 39,082 | +0.01(+0.45%) |
Feb 15, 2012 | 3.296 | 3.317 | 3.296 | 3.299 | 21,045 | -0.00(-0.09%) |
Feb 14, 2012 | 3.299 | 3.305 | 3.293 | 3.302 | 41,279 | -0.01(-0.36%) |
Feb 13, 2012 | 3.311 | 3.326 | 3.296 | 3.314 | 50,832 | -0.00(-0.09%) |
Feb 10, 2012 | 3.311 | 3.328 | 3.293 | 3.317 | 115,555 | -0.01(-0.36%) |
Feb 09, 2012 | 3.320 | 3.338 | 3.305 | 3.329 | 130,899 | +0.03(+1.00%) |
Feb 08, 2012 | 3.310 | 3.319 | 3.293 | 3.296 | 87,529 | -0.01(-0.36%) |
Feb 07, 2012 | 3.284 | 3.310 | 3.281 | 3.308 | 125,817 | +0.02(+0.72%) |
Feb 06, 2012 | 3.316 | 3.319 | 3.284 | 3.284 | 97,212 | -0.02(-0.72%) |
Feb 03, 2012 | 3.302 | 3.325 | 3.299 | 3.308 | 85,609 | +0.01(+0.18%) |
Feb 02, 2012 | 3.319 | 3.319 | 3.290 | 3.302 | 30,787 | +0.00(+0.00%) |
Feb 01, 2012 | 3.316 | 3.325 | 3.299 | 3.302 | 78,621 | -0.00(-0.09%) |
Jan 31, 2012 | 3.302 | 3.305 | 3.284 | 3.305 | 113,150 | +0.02(+0.63%) |
Jan 30, 2012 | 3.284 | 3.302 | 3.281 | 3.284 | 74,737 | -0.01(-0.36%) |
Jan 27, 2012 | 3.296 | 3.296 | 3.284 | 3.296 | 53,117 | +0.00(+0.00%) |
Jan 26, 2012 | 3.302 | 3.302 | 3.290 | 3.296 | 38,177 | +0.00(+0.09%) |
Jan 25, 2012 | 3.287 | 3.296 | 3.260 | 3.293 | 63,481 | +0.01(+0.36%) |
Jan 24, 2012 | 3.287 | 3.296 | 3.269 | 3.281 | 71,682 | -0.00(-0.13%) |
Jan 23, 2012 | 3.284 | 3.298 | 3.266 | 3.285 | 87,768 | +0.03(+0.86%) |
Jan 20, 2012 | 3.269 | 3.302 | 3.254 | 3.257 | 65,451 | +0.01(+0.27%) |
Jan 19, 2012 | 3.269 | 3.269 | 3.224 | 3.248 | 27,833 | -0.01(-0.27%) |
Jan 18, 2012 | 3.207 | 3.272 | 3.207 | 3.257 | 78,338 | +0.04(+1.20%) |
Jan 17, 2012 | 3.207 | 3.236 | 3.201 | 3.218 | 53,653 | +0.02(+0.56%) |
Jan 13, 2012 | 3.218 | 3.227 | 3.167 | 3.201 | 84,350 | -0.00(-0.09%) |
Jan 12, 2012 | 3.227 | 3.236 | 3.198 | 3.204 | 74,821 | -0.02(-0.55%) |
Jan 11, 2012 | 3.221 | 3.221 | 3.207 | 3.221 | 24,317 | +0.01(+0.28%) |
Jan 10, 2012 | 3.213 | 3.224 | 3.183 | 3.213 | 62,899 | +0.00(+0.00%) |
Jan 09, 2012 | 3.233 | 3.233 | 3.213 | 3.213 | 61,314 | -0.01(-0.37%) |
Jan 06, 2012 | 3.227 | 3.227 | 3.213 | 3.224 | 46,212 | +0.00(+0.00%) |
Jan 05, 2012 | 3.218 | 3.224 | 3.195 | 3.224 | 59,719 | -0.00(-0.09%) |