Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.255 | 3.281 | 3.200 | 3.264 | 12,751,430 | +0.03(+1.05%) |
Mar 29, 2012 | 3.208 | 3.238 | 3.191 | 3.230 | 20,638,348 | -0.03(-1.04%) |
Mar 28, 2012 | 3.319 | 3.323 | 3.221 | 3.264 | 40,150,972 | -0.08(-2.29%) |
Mar 27, 2012 | 3.391 | 3.396 | 3.332 | 3.340 | 14,635,688 | -0.07(-2.12%) |
Mar 26, 2012 | 3.400 | 3.425 | 3.374 | 3.413 | 13,907,957 | +0.00(+0.12%) |
Mar 23, 2012 | 3.383 | 3.425 | 3.345 | 3.408 | 12,696,693 | +0.00(+0.00%) |
Mar 22, 2012 | 3.408 | 3.425 | 3.387 | 3.408 | 12,547,507 | -0.06(-1.84%) |
Mar 21, 2012 | 3.544 | 3.552 | 3.464 | 3.472 | 32,712,204 | -0.12(-3.43%) |
Mar 20, 2012 | 3.583 | 3.621 | 3.557 | 3.596 | 12,930,124 | -0.03(-0.82%) |
Mar 19, 2012 | 3.579 | 3.668 | 3.570 | 3.625 | 13,149,407 | +0.08(+2.28%) |
Mar 16, 2012 | 3.502 | 3.562 | 3.502 | 3.544 | 12,565,352 | +0.05(+1.34%) |
Mar 15, 2012 | 3.455 | 3.502 | 3.417 | 3.498 | 11,432,850 | +0.05(+1.48%) |
Mar 14, 2012 | 3.481 | 3.489 | 3.421 | 3.447 | 11,825,981 | -0.03(-0.86%) |
Mar 13, 2012 | 3.387 | 3.493 | 3.370 | 3.476 | 27,627,696 | +0.11(+3.16%) |
Mar 12, 2012 | 3.391 | 3.396 | 3.332 | 3.370 | 11,786,964 | -0.06(-1.62%) |
Mar 09, 2012 | 3.417 | 3.451 | 3.404 | 3.425 | 9,645,852 | -0.06(-1.83%) |
Mar 08, 2012 | 3.404 | 3.519 | 3.386 | 3.489 | 11,704,097 | +0.14(+4.06%) |
Mar 07, 2012 | 3.315 | 3.366 | 3.285 | 3.353 | 9,253,003 | +0.03(+1.03%) |
Mar 06, 2012 | 3.357 | 3.374 | 3.289 | 3.319 | 18,939,462 | -0.18(-5.11%) |
Mar 05, 2012 | 3.536 | 3.542 | 3.481 | 3.498 | 10,181,002 | -0.08(-2.14%) |
Mar 02, 2012 | 3.574 | 3.596 | 3.549 | 3.574 | 6,531,926 | -0.02(-0.59%) |
Mar 01, 2012 | 3.579 | 3.604 | 3.557 | 3.596 | 14,029,588 | +0.06(+1.81%) |
Feb 29, 2012 | 3.608 | 3.632 | 3.510 | 3.532 | 10,953,530 | -0.06(-1.54%) |
Feb 28, 2012 | 3.549 | 3.599 | 3.527 | 3.587 | 6,568,901 | +0.02(+0.48%) |
Feb 27, 2012 | 3.527 | 3.579 | 3.502 | 3.570 | 6,825,770 | -0.02(-0.47%) |
Feb 24, 2012 | 3.557 | 3.607 | 3.544 | 3.587 | 6,203,619 | -0.01(-0.24%) |
Feb 23, 2012 | 3.540 | 3.617 | 3.515 | 3.596 | 7,556,757 | +0.02(+0.48%) |
Feb 22, 2012 | 3.621 | 3.621 | 3.562 | 3.579 | 6,900,783 | -0.06(-1.75%) |
Feb 21, 2012 | 3.668 | 3.696 | 3.634 | 3.642 | 13,917,833 | +0.04(+1.18%) |
Feb 17, 2012 | 3.625 | 3.625 | 3.566 | 3.600 | 8,986,212 | +0.05(+1.32%) |
Feb 16, 2012 | 3.464 | 3.566 | 3.451 | 3.553 | 17,700,328 | -0.01(-0.36%) |
Feb 15, 2012 | 3.600 | 3.608 | 3.530 | 3.566 | 10,685,397 | -0.04(-1.18%) |
Feb 14, 2012 | 3.625 | 3.634 | 3.540 | 3.608 | 8,859,707 | -0.03(-0.82%) |
Feb 13, 2012 | 3.685 | 3.689 | 3.634 | 3.638 | 4,232,679 | +0.00(+0.12%) |
Feb 10, 2012 | 3.625 | 3.659 | 3.604 | 3.634 | 7,989,524 | -0.09(-2.51%) |
Feb 09, 2012 | 3.736 | 3.766 | 3.715 | 3.727 | 14,287,484 | +0.00(+0.11%) |
Feb 08, 2012 | 3.702 | 3.732 | 3.664 | 3.723 | 11,944,646 | +0.07(+1.86%) |
Feb 07, 2012 | 3.613 | 3.693 | 3.596 | 3.655 | 14,738,402 | +0.06(+1.54%) |
Feb 06, 2012 | 3.570 | 3.620 | 3.562 | 3.600 | 8,310,720 | +0.02(+0.48%) |
Feb 03, 2012 | 3.536 | 3.596 | 3.523 | 3.583 | 16,149,700 | +0.07(+1.94%) |
Feb 02, 2012 | 3.493 | 3.540 | 3.481 | 3.515 | 10,115,715 | +0.08(+2.23%) |
Feb 01, 2012 | 3.459 | 3.489 | 3.434 | 3.438 | 11,584,769 | +0.09(+2.54%) |
Jan 31, 2012 | 3.383 | 3.387 | 3.310 | 3.353 | 10,324,688 | -0.00(-0.13%) |
Jan 30, 2012 | 3.332 | 3.387 | 3.315 | 3.357 | 15,518,024 | -0.11(-3.19%) |
Jan 27, 2012 | 3.417 | 3.498 | 3.413 | 3.468 | 10,598,107 | +0.02(+0.62%) |
Jan 26, 2012 | 3.481 | 3.481 | 3.425 | 3.447 | 15,373,834 | +0.06(+1.63%) |
Jan 25, 2012 | 3.310 | 3.413 | 3.294 | 3.391 | 15,532,423 | +0.03(+1.01%) |
Jan 24, 2012 | 3.281 | 3.370 | 3.264 | 3.357 | 11,834,637 | +0.03(+0.90%) |
Jan 23, 2012 | 3.332 | 3.374 | 3.281 | 3.327 | 13,521,456 | +0.03(+0.90%) |
Jan 20, 2012 | 3.230 | 3.310 | 3.230 | 3.298 | 10,157,258 | +0.03(+1.04%) |
Jan 19, 2012 | 3.208 | 3.298 | 3.183 | 3.264 | 23,063,280 | +0.17(+5.36%) |
Jan 18, 2012 | 3.076 | 3.106 | 3.052 | 3.098 | 11,843,085 | +0.02(+0.69%) |
Jan 17, 2012 | 3.059 | 3.102 | 3.051 | 3.076 | 7,667,418 | +0.02(+0.70%) |
Jan 13, 2012 | 3.051 | 3.072 | 2.991 | 3.055 | 6,938,844 | -0.02(-0.55%) |
Jan 12, 2012 | 3.098 | 3.106 | 3.030 | 3.072 | 9,221,476 | +0.03(+1.12%) |
Jan 11, 2012 | 3.034 | 3.055 | 2.991 | 3.038 | 7,039,006 | +0.01(+0.23%) |
Jan 10, 2012 | 3.006 | 3.048 | 3.002 | 3.031 | 9,349,282 | +0.13(+4.45%) |
Jan 09, 2012 | 2.931 | 2.944 | 2.861 | 2.902 | 16,039,944 | +0.02(+0.87%) |
Jan 06, 2012 | 2.927 | 2.940 | 2.844 | 2.877 | 56,076,384 | -0.10(-3.22%) |
Jan 05, 2012 | 2.965 | 2.994 | 2.915 | 2.973 | 17,787,058 | -0.17(-5.30%) |