Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.449 | 3.474 | 3.434 | 3.474 | 73,101 | +0.02(+0.72%) |
Mar 29, 2012 | 3.453 | 3.486 | 3.420 | 3.449 | 95,646 | -0.04(-1.18%) |
Mar 28, 2012 | 3.474 | 3.490 | 3.462 | 3.490 | 85,042 | +0.02(+0.47%) |
Mar 27, 2012 | 3.404 | 3.483 | 3.395 | 3.474 | 131,776 | +0.06(+1.68%) |
Mar 26, 2012 | 3.391 | 3.424 | 3.391 | 3.416 | 129,774 | +0.04(+1.22%) |
Mar 23, 2012 | 3.437 | 3.441 | 3.375 | 3.375 | 98,634 | -0.04(-1.20%) |
Mar 22, 2012 | 3.395 | 3.449 | 3.395 | 3.416 | 75,592 | +0.01(+0.24%) |
Mar 21, 2012 | 3.478 | 3.478 | 3.408 | 3.408 | 102,771 | -0.05(-1.38%) |
Mar 20, 2012 | 3.423 | 3.460 | 3.398 | 3.456 | 81,804 | +0.03(+0.96%) |
Mar 19, 2012 | 3.390 | 3.456 | 3.390 | 3.423 | 91,245 | +0.00(+0.00%) |
Mar 16, 2012 | 3.480 | 3.480 | 3.423 | 3.423 | 81,569 | -0.03(-0.83%) |
Mar 15, 2012 | 3.525 | 3.525 | 3.447 | 3.451 | 77,060 | -0.04(-1.29%) |
Mar 14, 2012 | 3.480 | 3.517 | 3.443 | 3.496 | 177,141 | +0.02(+0.47%) |
Mar 13, 2012 | 3.439 | 3.480 | 3.414 | 3.480 | 225,605 | +0.06(+1.79%) |
Mar 12, 2012 | 3.411 | 3.423 | 3.386 | 3.419 | 227,867 | +0.03(+0.84%) |
Mar 09, 2012 | 3.390 | 3.451 | 3.370 | 3.390 | 162,874 | +0.00(+0.12%) |
Mar 08, 2012 | 3.386 | 3.386 | 3.341 | 3.386 | 231,550 | +0.02(+0.49%) |
Mar 07, 2012 | 3.370 | 3.378 | 3.329 | 3.370 | 352,484 | +0.02(+0.49%) |
Mar 06, 2012 | 3.374 | 3.374 | 3.333 | 3.353 | 100,075 | +0.00(+0.00%) |
Mar 05, 2012 | 3.439 | 3.439 | 3.353 | 3.353 | 163,835 | -0.04(-1.32%) |
Mar 02, 2012 | 3.427 | 3.427 | 3.394 | 3.398 | 357,945 | -0.02(-0.48%) |
Mar 01, 2012 | 3.398 | 3.435 | 3.391 | 3.415 | 185,533 | +0.03(+0.97%) |
Feb 29, 2012 | 3.406 | 3.406 | 3.349 | 3.382 | 134,548 | -0.01(-0.36%) |
Feb 28, 2012 | 3.357 | 3.394 | 3.345 | 3.394 | 116,711 | +0.04(+1.22%) |
Feb 27, 2012 | 3.353 | 3.361 | 3.333 | 3.353 | 126,847 | +0.00(+0.12%) |
Feb 24, 2012 | 3.361 | 3.370 | 3.329 | 3.349 | 161,393 | +0.00(+0.00%) |
Feb 23, 2012 | 3.357 | 3.365 | 3.329 | 3.349 | 102,687 | +0.00(+0.00%) |
Feb 22, 2012 | 3.333 | 3.351 | 3.325 | 3.349 | 86,956 | +0.02(+0.49%) |
Feb 21, 2012 | 3.325 | 3.333 | 3.288 | 3.333 | 94,703 | +0.02(+0.54%) |
Feb 17, 2012 | 3.315 | 3.331 | 3.291 | 3.315 | 57,708 | +0.00(+0.03%) |
Feb 16, 2012 | 3.327 | 3.335 | 3.303 | 3.314 | 99,577 | +0.00(+0.10%) |
Feb 15, 2012 | 3.315 | 3.347 | 3.296 | 3.311 | 77,930 | +0.00(+0.00%) |
Feb 14, 2012 | 3.339 | 3.347 | 3.258 | 3.311 | 174,943 | -0.04(-1.21%) |
Feb 13, 2012 | 3.352 | 3.352 | 3.315 | 3.352 | 85,239 | +0.02(+0.61%) |
Feb 10, 2012 | 3.303 | 3.331 | 3.299 | 3.331 | 72,476 | +0.00(+0.00%) |
Feb 09, 2012 | 3.295 | 3.331 | 3.295 | 3.331 | 82,726 | +0.04(+1.36%) |
Feb 08, 2012 | 3.295 | 3.295 | 3.286 | 3.286 | 73,750 | -0.01(-0.25%) |
Feb 07, 2012 | 3.278 | 3.311 | 3.278 | 3.295 | 90,618 | -0.01(-0.25%) |
Feb 06, 2012 | 3.291 | 3.303 | 3.270 | 3.303 | 55,537 | -0.02(-0.61%) |
Feb 03, 2012 | 3.254 | 3.323 | 3.254 | 3.323 | 70,600 | +0.05(+1.49%) |
Feb 02, 2012 | 3.274 | 3.282 | 3.250 | 3.274 | 81,541 | +0.00(+0.00%) |
Feb 01, 2012 | 3.291 | 3.299 | 3.229 | 3.274 | 114,422 | +0.01(+0.25%) |
Jan 31, 2012 | 3.270 | 3.274 | 3.234 | 3.266 | 71,862 | +0.00(+0.00%) |
Jan 30, 2012 | 3.213 | 3.266 | 3.209 | 3.266 | 76,039 | +0.01(+0.38%) |
Jan 27, 2012 | 3.205 | 3.254 | 3.205 | 3.254 | 230,035 | +0.02(+0.63%) |
Jan 26, 2012 | 3.217 | 3.242 | 3.205 | 3.234 | 68,476 | +0.02(+0.63%) |
Jan 25, 2012 | 3.181 | 3.229 | 3.181 | 3.213 | 103,246 | +0.01(+0.38%) |
Jan 24, 2012 | 3.177 | 3.209 | 3.173 | 3.201 | 102,132 | +0.02(+0.77%) |
Jan 23, 2012 | 3.173 | 3.185 | 3.161 | 3.177 | 77,622 | +0.01(+0.26%) |
Jan 20, 2012 | 3.152 | 3.168 | 3.140 | 3.168 | 96,568 | +0.03(+0.96%) |
Jan 19, 2012 | 3.151 | 3.159 | 3.114 | 3.138 | 162,174 | +0.02(+0.52%) |
Jan 18, 2012 | 3.118 | 3.145 | 3.118 | 3.122 | 73,865 | +0.00(+0.13%) |
Jan 17, 2012 | 3.179 | 3.179 | 3.118 | 3.118 | 104,689 | -0.06(-2.03%) |
Jan 13, 2012 | 3.163 | 3.191 | 3.134 | 3.183 | 170,531 | -0.02(-0.76%) |
Jan 12, 2012 | 3.199 | 3.207 | 3.179 | 3.207 | 72,807 | +0.00(+0.00%) |
Jan 11, 2012 | 3.223 | 3.227 | 3.195 | 3.207 | 109,977 | +0.00(+0.13%) |
Jan 10, 2012 | 3.199 | 3.223 | 3.183 | 3.203 | 88,243 | +0.02(+0.76%) |
Jan 09, 2012 | 3.195 | 3.227 | 3.179 | 3.179 | 52,512 | -0.04(-1.13%) |
Jan 06, 2012 | 3.179 | 3.223 | 3.179 | 3.215 | 77,668 | +0.04(+1.14%) |
Jan 05, 2012 | 3.175 | 3.188 | 3.138 | 3.179 | 116,006 | +0.02(+0.51%) |