Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.440 | 3.442 | 3.386 | 3.413 | 1,448,761 | -0.02(-0.45%) |
Mar 29, 2012 | 3.421 | 3.429 | 3.390 | 3.429 | 659,330 | +0.01(+0.22%) |
Mar 28, 2012 | 3.432 | 3.440 | 3.413 | 3.421 | 1,046,039 | +0.00(+0.00%) |
Mar 27, 2012 | 3.409 | 3.425 | 3.386 | 3.421 | 649,951 | +0.02(+0.45%) |
Mar 26, 2012 | 3.413 | 3.432 | 3.382 | 3.405 | 1,006,582 | -0.01(-0.23%) |
Mar 23, 2012 | 3.382 | 3.421 | 3.379 | 3.413 | 845,422 | +0.03(+1.02%) |
Mar 22, 2012 | 3.367 | 3.382 | 3.359 | 3.379 | 673,210 | +0.01(+0.34%) |
Mar 21, 2012 | 3.375 | 3.382 | 3.352 | 3.367 | 421,191 | +0.01(+0.23%) |
Mar 20, 2012 | 3.352 | 3.382 | 3.352 | 3.359 | 702,823 | +0.00(+0.00%) |
Mar 19, 2012 | 3.367 | 3.394 | 3.344 | 3.359 | 557,835 | -0.00(-0.11%) |
Mar 16, 2012 | 3.363 | 3.390 | 3.325 | 3.363 | 1,069,007 | +0.03(+0.92%) |
Mar 15, 2012 | 3.402 | 3.405 | 3.317 | 3.332 | 1,104,926 | -0.07(-2.03%) |
Mar 14, 2012 | 3.398 | 3.425 | 3.379 | 3.402 | 649,189 | -0.02(-0.45%) |
Mar 13, 2012 | 3.344 | 3.417 | 3.321 | 3.417 | 1,457,792 | +0.11(+3.25%) |
Mar 12, 2012 | 3.317 | 3.328 | 3.298 | 3.309 | 570,680 | -0.01(-0.23%) |
Mar 09, 2012 | 3.358 | 3.373 | 3.306 | 3.317 | 949,037 | -0.03(-1.01%) |
Mar 08, 2012 | 3.291 | 3.362 | 3.276 | 3.351 | 740,908 | +0.08(+2.41%) |
Mar 07, 2012 | 3.260 | 3.298 | 3.245 | 3.272 | 804,543 | +0.04(+1.16%) |
Mar 06, 2012 | 3.294 | 3.298 | 3.234 | 3.234 | 1,385,759 | -0.07(-2.16%) |
Mar 05, 2012 | 3.347 | 3.362 | 3.306 | 3.306 | 846,254 | -0.03(-1.01%) |
Mar 02, 2012 | 3.328 | 3.347 | 3.328 | 3.339 | 603,288 | +0.02(+0.45%) |
Mar 01, 2012 | 3.309 | 3.324 | 3.298 | 3.324 | 568,502 | +0.02(+0.68%) |
Feb 29, 2012 | 3.336 | 3.336 | 3.287 | 3.302 | 841,223 | -0.02(-0.57%) |
Feb 28, 2012 | 3.309 | 3.343 | 3.302 | 3.321 | 708,587 | +0.00(+0.11%) |
Feb 27, 2012 | 3.339 | 3.358 | 3.313 | 3.317 | 886,314 | -0.02(-0.68%) |
Feb 24, 2012 | 3.324 | 3.347 | 3.313 | 3.339 | 831,467 | +0.02(+0.68%) |
Feb 23, 2012 | 3.324 | 3.332 | 3.302 | 3.317 | 757,735 | +0.01(+0.34%) |
Feb 22, 2012 | 3.302 | 3.336 | 3.287 | 3.306 | 769,464 | +0.01(+0.23%) |
Feb 21, 2012 | 3.291 | 3.302 | 3.272 | 3.298 | 623,101 | +0.02(+0.57%) |
Feb 17, 2012 | 3.287 | 3.291 | 3.257 | 3.279 | 857,462 | +0.01(+0.23%) |
Feb 16, 2012 | 3.276 | 3.279 | 3.260 | 3.272 | 671,367 | +0.00(+0.12%) |
Feb 15, 2012 | 3.272 | 3.291 | 3.257 | 3.268 | 806,022 | -0.00(-0.11%) |
Feb 14, 2012 | 3.268 | 3.283 | 3.264 | 3.272 | 679,286 | -0.00(-0.11%) |
Feb 13, 2012 | 3.291 | 3.291 | 3.260 | 3.276 | 627,327 | -0.00(-0.11%) |
Feb 10, 2012 | 3.268 | 3.291 | 3.245 | 3.279 | 756,570 | -0.00(-0.11%) |
Feb 09, 2012 | 3.260 | 3.291 | 3.242 | 3.283 | 900,878 | +0.03(+0.93%) |
Feb 08, 2012 | 3.245 | 3.260 | 3.223 | 3.253 | 1,080,230 | +0.04(+1.17%) |
Feb 07, 2012 | 3.200 | 3.249 | 3.200 | 3.215 | 810,120 | +0.00(+0.12%) |
Feb 06, 2012 | 3.200 | 3.215 | 3.159 | 3.212 | 1,002,631 | +0.02(+0.47%) |
Feb 03, 2012 | 3.200 | 3.223 | 3.185 | 3.197 | 838,577 | +0.01(+0.35%) |
Feb 02, 2012 | 3.208 | 3.208 | 3.185 | 3.185 | 821,687 | -0.02(-0.47%) |
Feb 01, 2012 | 3.200 | 3.215 | 3.189 | 3.200 | 927,735 | +0.03(+0.95%) |
Jan 31, 2012 | 3.215 | 3.219 | 3.170 | 3.170 | 741,873 | -0.03(-1.06%) |
Jan 30, 2012 | 3.208 | 3.208 | 3.133 | 3.204 | 1,083,306 | +0.00(+0.00%) |
Jan 27, 2012 | 3.129 | 3.204 | 3.129 | 3.204 | 1,284,819 | +0.06(+1.99%) |
Jan 26, 2012 | 3.166 | 3.170 | 3.121 | 3.142 | 980,579 | -0.02(-0.67%) |
Jan 25, 2012 | 3.125 | 3.174 | 3.115 | 3.163 | 1,017,727 | +0.04(+1.20%) |
Jan 24, 2012 | 3.106 | 3.133 | 3.106 | 3.125 | 799,512 | +0.00(+0.00%) |
Jan 23, 2012 | 3.099 | 3.125 | 3.099 | 3.125 | 839,330 | +0.05(+1.71%) |
Jan 20, 2012 | 3.095 | 3.118 | 3.069 | 3.072 | 891,760 | -0.01(-0.37%) |
Jan 19, 2012 | 3.065 | 3.084 | 3.065 | 3.084 | 575,461 | +0.03(+0.86%) |
Jan 18, 2012 | 3.001 | 3.061 | 2.997 | 3.057 | 862,746 | +0.05(+1.75%) |
Jan 17, 2012 | 3.016 | 3.024 | 2.993 | 3.005 | 1,175,014 | -0.02(-0.50%) |
Jan 13, 2012 | 3.024 | 3.027 | 3.001 | 3.020 | 836,780 | -0.01(-0.25%) |
Jan 12, 2012 | 2.986 | 3.027 | 2.986 | 3.027 | 675,438 | +0.02(+0.75%) |
Jan 11, 2012 | 3.031 | 3.050 | 2.967 | 3.005 | 2,004,721 | -0.03(-0.99%) |
Jan 10, 2012 | 3.057 | 3.057 | 3.031 | 3.035 | 878,709 | +0.00(+0.00%) |
Jan 09, 2012 | 3.027 | 3.035 | 2.997 | 3.035 | 862,201 | +0.01(+0.37%) |
Jan 06, 2012 | 3.027 | 3.035 | 3.013 | 3.024 | 582,805 | -0.00(-0.12%) |
Jan 05, 2012 | 2.963 | 3.027 | 2.956 | 3.027 | 989,695 | +0.07(+2.42%) |