Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.199 | 3.199 | 3.071 | 3.149 | 15,240 | -0.06(-1.99%) |
Mar 29, 2012 | 3.341 | 3.341 | 2.779 | 3.213 | 64,228 | -0.27(-7.76%) |
Mar 28, 2012 | 3.497 | 3.497 | 3.369 | 3.483 | 5,769 | +0.08(+2.30%) |
Mar 27, 2012 | 3.348 | 3.497 | 3.341 | 3.405 | 21,039 | +0.02(+0.63%) |
Mar 26, 2012 | 3.362 | 3.462 | 3.341 | 3.383 | 9,490 | -0.08(-2.26%) |
Mar 23, 2012 | 3.419 | 3.526 | 3.348 | 3.462 | 3,095 | +0.12(+3.62%) |
Mar 22, 2012 | 3.391 | 3.391 | 3.341 | 3.341 | 9,425 | -0.11(-3.09%) |
Mar 20, 2012 | 3.440 | 3.447 | 3.447 | 3.447 | 13,505 | +0.00(+0.00%) |
Mar 19, 2012 | 3.440 | 3.462 | 3.369 | 3.447 | 17,535 | +0.11(+3.19%) |
Mar 16, 2012 | 3.447 | 3.497 | 3.341 | 3.341 | 35,597 | -0.10(-2.89%) |
Mar 15, 2012 | 3.440 | 3.469 | 3.440 | 3.440 | 13,927 | -0.01(-0.41%) |
Mar 14, 2012 | 3.518 | 3.547 | 3.455 | 3.455 | 18,429 | -0.05(-1.40%) |
Mar 13, 2012 | 3.511 | 3.540 | 3.469 | 3.504 | 20,004 | -0.00(-0.02%) |
Mar 12, 2012 | 3.504 | 3.561 | 3.504 | 3.504 | 11,152 | -0.06(-1.60%) |
Mar 09, 2012 | 3.483 | 3.561 | 3.462 | 3.561 | 7,315 | +0.01(+0.40%) |
Mar 08, 2012 | 3.511 | 3.547 | 3.483 | 3.547 | 15,475 | +0.05(+1.42%) |
Mar 07, 2012 | 3.547 | 3.547 | 3.497 | 3.497 | 15,523 | -0.01(-0.20%) |
Mar 06, 2012 | 3.447 | 3.554 | 3.447 | 3.504 | 16,787 | +0.01(+0.41%) |
Mar 05, 2012 | 3.483 | 3.561 | 3.483 | 3.490 | 16,734 | +0.01(+0.20%) |
Mar 02, 2012 | 3.575 | 3.582 | 3.483 | 3.483 | 21,945 | -0.08(-2.20%) |
Mar 01, 2012 | 3.497 | 3.561 | 3.497 | 3.561 | 9,739 | +0.06(+1.62%) |
Feb 29, 2012 | 3.554 | 3.554 | 3.483 | 3.504 | 17,684 | -0.05(-1.40%) |
Feb 28, 2012 | 3.518 | 3.568 | 3.490 | 3.554 | 43,179 | +0.04(+1.01%) |
Feb 27, 2012 | 3.547 | 3.568 | 3.483 | 3.518 | 9,990 | -0.01(-0.20%) |
Feb 24, 2012 | 3.526 | 3.575 | 3.483 | 3.526 | 13,504 | +0.04(+1.02%) |
Feb 23, 2012 | 3.526 | 3.554 | 3.447 | 3.490 | 10,741 | -0.05(-1.41%) |
Feb 22, 2012 | 3.490 | 3.554 | 3.490 | 3.540 | 33,474 | +0.02(+0.61%) |
Feb 21, 2012 | 3.447 | 3.568 | 3.447 | 3.518 | 54,974 | +0.07(+2.06%) |
Feb 17, 2012 | 3.433 | 3.561 | 3.433 | 3.447 | 28,380 | +0.02(+0.62%) |
Feb 16, 2012 | 3.462 | 3.604 | 3.426 | 3.426 | 16,299 | -0.04(-1.03%) |
Feb 15, 2012 | 3.412 | 3.484 | 3.412 | 3.462 | 23,363 | +0.05(+1.46%) |
Feb 14, 2012 | 3.319 | 3.452 | 3.319 | 3.412 | 22,464 | +0.01(+0.42%) |
Feb 13, 2012 | 3.248 | 3.419 | 3.248 | 3.398 | 40,015 | +0.13(+3.91%) |
Feb 10, 2012 | 3.206 | 3.313 | 3.177 | 3.270 | 212,218 | -0.00(-0.02%) |
Feb 09, 2012 | 3.405 | 3.440 | 3.270 | 3.270 | 139,029 | -0.11(-3.34%) |
Feb 08, 2012 | 3.376 | 3.412 | 3.376 | 3.383 | 21,519 | +0.01(+0.21%) |
Feb 07, 2012 | 3.312 | 3.376 | 3.305 | 3.376 | 32,429 | +0.04(+1.06%) |
Feb 06, 2012 | 3.369 | 3.411 | 3.320 | 3.341 | 30,907 | -0.01(-0.21%) |
Feb 03, 2012 | 3.298 | 3.369 | 3.270 | 3.348 | 11,246 | +0.02(+0.64%) |
Feb 02, 2012 | 3.327 | 3.376 | 3.305 | 3.327 | 30,997 | +0.02(+0.65%) |
Feb 01, 2012 | 3.284 | 3.348 | 3.284 | 3.305 | 8,300 | +0.04(+1.09%) |
Jan 31, 2012 | 3.270 | 3.298 | 3.263 | 3.270 | 47,772 | -0.02(-0.65%) |
Jan 30, 2012 | 3.270 | 3.298 | 3.263 | 3.291 | 12,373 | +0.03(+0.87%) |
Jan 27, 2012 | 3.270 | 3.305 | 3.256 | 3.263 | 15,123 | +0.03(+0.88%) |
Jan 26, 2012 | 3.206 | 3.319 | 3.206 | 3.234 | 17,433 | +0.02(+0.66%) |
Jan 25, 2012 | 3.270 | 3.312 | 3.199 | 3.213 | 15,714 | -0.02(-0.66%) |
Jan 24, 2012 | 3.270 | 3.270 | 3.220 | 3.234 | 22,073 | -0.09(-2.78%) |
Jan 23, 2012 | 3.341 | 3.348 | 3.241 | 3.326 | 31,835 | +0.01(+0.43%) |
Jan 20, 2012 | 3.341 | 3.341 | 3.250 | 3.312 | 28,727 | -0.02(-0.64%) |
Jan 19, 2012 | 3.383 | 3.462 | 3.227 | 3.334 | 8,249 | -0.03(-1.03%) |
Jan 18, 2012 | 3.419 | 3.447 | 3.035 | 3.369 | 71,749 | -0.08(-2.29%) |
Jan 17, 2012 | 3.476 | 3.490 | 3.389 | 3.447 | 16,340 | -0.01(-0.21%) |
Jan 13, 2012 | 3.433 | 3.462 | 3.433 | 3.455 | 6,541 | +0.01(+0.41%) |
Jan 12, 2012 | 3.447 | 3.455 | 3.426 | 3.440 | 6,893 | +0.00(+0.00%) |
Jan 11, 2012 | 3.376 | 3.455 | 3.376 | 3.440 | 13,716 | +0.03(+0.98%) |
Jan 10, 2012 | 3.469 | 3.476 | 3.407 | 3.407 | 15,616 | -0.04(-1.18%) |
Jan 09, 2012 | 3.405 | 3.483 | 3.405 | 3.447 | 15,061 | +0.05(+1.46%) |
Jan 06, 2012 | 3.369 | 3.398 | 3.362 | 3.398 | 6,712 | +0.06(+1.70%) |
Jan 05, 2012 | 3.383 | 3.398 | 3.341 | 3.341 | 2,955 | -0.06(-1.67%) |