Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.289 | 3.289 | 3.257 | 3.259 | 5,070,088 | -0.02(-0.65%) |
Mar 29, 2012 | 3.280 | 3.311 | 3.236 | 3.280 | 3,759,960 | -0.02(-0.68%) |
Mar 28, 2012 | 3.317 | 3.322 | 3.269 | 3.303 | 6,409,600 | -0.02(-0.47%) |
Mar 27, 2012 | 3.349 | 3.349 | 3.313 | 3.318 | 2,976,608 | -0.03(-0.77%) |
Mar 26, 2012 | 3.329 | 3.354 | 3.315 | 3.344 | 2,963,856 | +0.04(+1.21%) |
Mar 23, 2012 | 3.306 | 3.312 | 3.271 | 3.304 | 1,677,440 | +0.01(+0.23%) |
Mar 22, 2012 | 3.269 | 3.303 | 3.258 | 3.296 | 2,142,688 | -0.00(-0.02%) |
Mar 21, 2012 | 3.304 | 3.312 | 3.266 | 3.297 | 3,000,480 | +0.01(+0.27%) |
Mar 20, 2012 | 3.281 | 3.300 | 3.275 | 3.288 | 1,669,616 | -0.01(-0.40%) |
Mar 19, 2012 | 3.301 | 3.319 | 3.283 | 3.301 | 2,715,888 | -0.01(-0.23%) |
Mar 16, 2012 | 3.312 | 3.331 | 3.297 | 3.309 | 6,385,264 | -0.00(-0.11%) |
Mar 15, 2012 | 3.301 | 3.328 | 3.287 | 3.312 | 5,129,072 | +0.01(+0.30%) |
Mar 14, 2012 | 3.288 | 3.309 | 3.282 | 3.303 | 6,017,536 | +0.01(+0.17%) |
Mar 13, 2012 | 3.247 | 3.299 | 3.226 | 3.297 | 5,739,408 | +0.07(+2.19%) |
Mar 12, 2012 | 3.205 | 3.234 | 3.186 | 3.226 | 5,104,128 | +0.03(+0.90%) |
Mar 09, 2012 | 3.180 | 3.209 | 3.164 | 3.197 | 3,940,288 | +0.02(+0.71%) |
Mar 08, 2012 | 3.149 | 3.200 | 3.131 | 3.175 | 6,378,736 | +0.04(+1.18%) |
Mar 07, 2012 | 3.116 | 3.159 | 3.097 | 3.138 | 2,514,528 | +0.03(+1.01%) |
Mar 06, 2012 | 3.106 | 3.125 | 3.102 | 3.107 | 3,097,376 | -0.03(-0.88%) |
Mar 05, 2012 | 3.132 | 3.147 | 3.115 | 3.134 | 3,419,280 | -0.00(-0.14%) |
Mar 02, 2012 | 3.167 | 3.184 | 3.125 | 3.139 | 3,100,880 | -0.04(-1.18%) |
Mar 01, 2012 | 3.140 | 3.186 | 3.099 | 3.176 | 5,966,848 | +0.06(+2.09%) |
Feb 29, 2012 | 3.039 | 3.201 | 2.909 | 3.111 | 22,635,104 | +0.25(+8.67%) |
Feb 28, 2012 | 2.853 | 2.884 | 2.833 | 2.863 | 6,874,400 | +0.01(+0.31%) |
Feb 27, 2012 | 2.882 | 2.891 | 2.822 | 2.854 | 6,326,816 | -0.06(-2.14%) |
Feb 24, 2012 | 2.910 | 2.927 | 2.887 | 2.917 | 2,000,928 | +0.01(+0.34%) |
Feb 23, 2012 | 2.875 | 2.913 | 2.860 | 2.907 | 2,087,472 | +0.02(+0.76%) |
Feb 22, 2012 | 2.881 | 2.906 | 2.862 | 2.885 | 2,965,760 | -0.01(-0.32%) |
Feb 21, 2012 | 2.896 | 2.920 | 2.874 | 2.894 | 3,144,752 | +0.00(+0.04%) |
Feb 17, 2012 | 2.921 | 2.929 | 2.888 | 2.893 | 3,038,624 | -0.02(-0.75%) |
Feb 16, 2012 | 2.878 | 2.917 | 2.874 | 2.915 | 3,648,320 | +0.04(+1.46%) |
Feb 15, 2012 | 2.885 | 2.889 | 2.857 | 2.873 | 3,740,032 | -0.00(-0.13%) |
Feb 14, 2012 | 2.888 | 2.908 | 2.864 | 2.877 | 2,213,072 | -0.02(-0.84%) |
Feb 13, 2012 | 2.926 | 2.929 | 2.892 | 2.901 | 5,065,040 | -0.00(-0.11%) |
Feb 10, 2012 | 2.906 | 2.938 | 2.901 | 2.904 | 3,662,784 | -0.03(-1.09%) |
Feb 09, 2012 | 2.924 | 2.938 | 2.874 | 2.936 | 3,788,496 | +0.01(+0.41%) |
Feb 08, 2012 | 2.929 | 2.943 | 2.905 | 2.924 | 2,743,600 | +0.00(+0.06%) |
Feb 07, 2012 | 2.928 | 2.954 | 2.920 | 2.922 | 3,255,104 | -0.01(-0.32%) |
Feb 06, 2012 | 2.949 | 2.964 | 2.922 | 2.932 | 2,655,472 | -0.03(-1.08%) |
Feb 03, 2012 | 2.979 | 2.986 | 2.962 | 2.964 | 3,697,696 | +0.00(+0.16%) |
Feb 02, 2012 | 2.987 | 2.993 | 2.958 | 2.959 | 2,218,304 | -0.02(-0.79%) |
Feb 01, 2012 | 2.958 | 2.999 | 2.946 | 2.982 | 4,258,176 | +0.04(+1.45%) |
Jan 31, 2012 | 2.963 | 2.973 | 2.913 | 2.940 | 3,195,824 | -0.02(-0.68%) |
Jan 30, 2012 | 2.897 | 2.971 | 2.840 | 2.960 | 3,066,240 | -0.01(-0.38%) |
Jan 27, 2012 | 2.994 | 3.014 | 2.971 | 2.971 | 2,370,384 | -0.04(-1.27%) |
Jan 26, 2012 | 3.055 | 3.064 | 3.000 | 3.009 | 2,347,808 | -0.03(-1.09%) |
Jan 25, 2012 | 3.013 | 3.068 | 3.004 | 3.042 | 4,524,320 | +0.02(+0.77%) |
Jan 24, 2012 | 3.005 | 3.034 | 3.002 | 3.019 | 2,789,824 | +0.00(+0.10%) |
Jan 23, 2012 | 3.009 | 3.039 | 2.994 | 3.016 | 1,585,440 | +0.00(+0.00%) |
Jan 20, 2012 | 3.019 | 3.039 | 3.011 | 3.016 | 1,986,000 | -0.01(-0.37%) |
Jan 19, 2012 | 3.039 | 3.042 | 3.018 | 3.027 | 2,436,736 | -0.00(-0.02%) |
Jan 18, 2012 | 3.007 | 3.030 | 2.981 | 3.028 | 2,833,216 | +0.02(+0.66%) |
Jan 17, 2012 | 3.020 | 3.038 | 3.006 | 3.008 | 2,248,112 | -0.00(-0.10%) |
Jan 13, 2012 | 2.968 | 3.014 | 2.967 | 3.011 | 2,543,072 | +0.01(+0.35%) |
Jan 12, 2012 | 3.000 | 3.013 | 2.974 | 3.001 | 2,984,192 | +0.00(+0.15%) |
Jan 11, 2012 | 2.979 | 3.004 | 2.957 | 2.996 | 2,583,040 | +0.01(+0.40%) |
Jan 10, 2012 | 2.968 | 3.003 | 2.944 | 2.984 | 3,824,608 | +0.04(+1.34%) |
Jan 09, 2012 | 2.914 | 2.954 | 2.914 | 2.945 | 3,192,320 | +0.03(+1.14%) |
Jan 06, 2012 | 2.893 | 2.939 | 2.887 | 2.912 | 4,388,784 | +0.01(+0.30%) |
Jan 05, 2012 | 2.879 | 2.910 | 2.850 | 2.903 | 6,358,224 | +0.01(+0.30%) |