Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.439 | 3.441 | 3.385 | 3.412 | 1,449,158 | -0.02(-0.45%) |
Mar 29, 2012 | 3.420 | 3.428 | 3.389 | 3.428 | 659,511 | +0.01(+0.22%) |
Mar 28, 2012 | 3.431 | 3.439 | 3.412 | 3.420 | 1,046,326 | +0.00(+0.00%) |
Mar 27, 2012 | 3.408 | 3.424 | 3.385 | 3.420 | 650,129 | +0.02(+0.45%) |
Mar 26, 2012 | 3.412 | 3.431 | 3.381 | 3.405 | 1,006,857 | -0.01(-0.23%) |
Mar 23, 2012 | 3.381 | 3.420 | 3.378 | 3.412 | 845,654 | +0.03(+1.02%) |
Mar 22, 2012 | 3.366 | 3.381 | 3.358 | 3.378 | 673,395 | +0.01(+0.34%) |
Mar 21, 2012 | 3.374 | 3.381 | 3.351 | 3.366 | 421,307 | +0.01(+0.23%) |
Mar 20, 2012 | 3.351 | 3.381 | 3.351 | 3.358 | 703,015 | +0.00(+0.00%) |
Mar 19, 2012 | 3.366 | 3.393 | 3.343 | 3.358 | 557,988 | -0.00(-0.11%) |
Mar 16, 2012 | 3.362 | 3.389 | 3.324 | 3.362 | 1,069,300 | +0.03(+0.92%) |
Mar 15, 2012 | 3.401 | 3.405 | 3.316 | 3.332 | 1,105,229 | -0.07(-2.03%) |
Mar 14, 2012 | 3.397 | 3.424 | 3.378 | 3.401 | 649,367 | -0.02(-0.45%) |
Mar 13, 2012 | 3.343 | 3.416 | 3.320 | 3.416 | 1,458,191 | +0.11(+3.25%) |
Mar 12, 2012 | 3.316 | 3.327 | 3.297 | 3.308 | 570,836 | -0.01(-0.23%) |
Mar 09, 2012 | 3.357 | 3.372 | 3.305 | 3.316 | 949,297 | -0.03(-1.01%) |
Mar 08, 2012 | 3.290 | 3.361 | 3.275 | 3.350 | 741,111 | +0.08(+2.41%) |
Mar 07, 2012 | 3.260 | 3.297 | 3.245 | 3.271 | 804,764 | +0.04(+1.16%) |
Mar 06, 2012 | 3.293 | 3.297 | 3.233 | 3.233 | 1,386,139 | -0.07(-2.16%) |
Mar 05, 2012 | 3.346 | 3.361 | 3.305 | 3.305 | 846,486 | -0.03(-1.01%) |
Mar 02, 2012 | 3.327 | 3.347 | 3.327 | 3.339 | 603,454 | +0.02(+0.45%) |
Mar 01, 2012 | 3.308 | 3.324 | 3.297 | 3.324 | 568,658 | +0.02(+0.68%) |
Feb 29, 2012 | 3.335 | 3.335 | 3.286 | 3.301 | 841,454 | -0.02(-0.57%) |
Feb 28, 2012 | 3.308 | 3.342 | 3.301 | 3.320 | 708,781 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.357 | 3.312 | 3.316 | 886,557 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.346 | 3.312 | 3.339 | 831,695 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.331 | 3.301 | 3.316 | 757,943 | +0.01(+0.34%) |
Feb 22, 2012 | 3.301 | 3.335 | 3.286 | 3.305 | 769,675 | +0.01(+0.23%) |
Feb 21, 2012 | 3.290 | 3.301 | 3.271 | 3.297 | 623,272 | +0.02(+0.57%) |
Feb 17, 2012 | 3.286 | 3.290 | 3.256 | 3.278 | 857,697 | +0.01(+0.23%) |
Feb 16, 2012 | 3.275 | 3.278 | 3.260 | 3.271 | 671,551 | +0.00(+0.12%) |
Feb 15, 2012 | 3.271 | 3.290 | 3.256 | 3.267 | 806,243 | -0.00(-0.11%) |
Feb 14, 2012 | 3.267 | 3.282 | 3.263 | 3.271 | 679,472 | -0.00(-0.11%) |
Feb 13, 2012 | 3.290 | 3.290 | 3.260 | 3.275 | 627,499 | -0.00(-0.11%) |
Feb 10, 2012 | 3.267 | 3.290 | 3.245 | 3.278 | 756,778 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.290 | 3.241 | 3.282 | 901,125 | +0.03(+0.92%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.222 | 3.252 | 1,080,526 | +0.04(+1.17%) |
Feb 07, 2012 | 3.199 | 3.248 | 3.199 | 3.214 | 810,342 | +0.00(+0.12%) |
Feb 06, 2012 | 3.199 | 3.214 | 3.158 | 3.211 | 1,002,906 | +0.02(+0.47%) |
Feb 03, 2012 | 3.199 | 3.222 | 3.184 | 3.196 | 838,807 | +0.01(+0.35%) |
Feb 02, 2012 | 3.207 | 3.207 | 3.184 | 3.184 | 821,912 | -0.02(-0.47%) |
Feb 01, 2012 | 3.199 | 3.214 | 3.188 | 3.199 | 927,989 | +0.03(+0.95%) |
Jan 31, 2012 | 3.214 | 3.218 | 3.169 | 3.169 | 742,077 | -0.03(-1.06%) |
Jan 30, 2012 | 3.207 | 3.207 | 3.132 | 3.203 | 1,083,603 | +0.00(+0.00%) |
Jan 27, 2012 | 3.128 | 3.203 | 3.128 | 3.203 | 1,285,171 | +0.06(+1.99%) |
Jan 26, 2012 | 3.166 | 3.169 | 3.120 | 3.141 | 980,848 | -0.02(-0.67%) |
Jan 25, 2012 | 3.124 | 3.173 | 3.114 | 3.162 | 1,018,006 | +0.04(+1.20%) |
Jan 24, 2012 | 3.105 | 3.132 | 3.105 | 3.124 | 799,731 | +0.00(+0.00%) |
Jan 23, 2012 | 3.098 | 3.124 | 3.098 | 3.124 | 839,560 | +0.05(+1.71%) |
Jan 20, 2012 | 3.094 | 3.117 | 3.068 | 3.072 | 892,004 | -0.01(-0.37%) |
Jan 19, 2012 | 3.064 | 3.083 | 3.064 | 3.083 | 575,618 | +0.03(+0.86%) |
Jan 18, 2012 | 3.000 | 3.060 | 2.996 | 3.057 | 862,982 | +0.05(+1.75%) |
Jan 17, 2012 | 3.015 | 3.023 | 2.993 | 3.004 | 1,175,336 | -0.02(-0.50%) |
Jan 13, 2012 | 3.023 | 3.026 | 3.000 | 3.019 | 837,009 | -0.01(-0.25%) |
Jan 12, 2012 | 2.985 | 3.026 | 2.985 | 3.026 | 675,623 | +0.02(+0.75%) |
Jan 11, 2012 | 3.030 | 3.049 | 2.966 | 3.004 | 2,005,270 | -0.03(-0.99%) |
Jan 10, 2012 | 3.057 | 3.057 | 3.030 | 3.034 | 878,949 | +0.00(+0.00%) |
Jan 09, 2012 | 3.026 | 3.034 | 2.996 | 3.034 | 862,437 | +0.01(+0.37%) |
Jan 06, 2012 | 3.026 | 3.034 | 3.012 | 3.023 | 582,965 | -0.00(-0.12%) |
Jan 05, 2012 | 2.963 | 3.026 | 2.955 | 3.026 | 989,966 | +0.07(+2.42%) |