Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.113 | 3.117 | 3.094 | 3.101 | 2,491,051 | +0.01(+0.23%) |
Mar 29, 2012 | 3.078 | 3.115 | 3.064 | 3.094 | 1,677,312 | +0.01(+0.40%) |
Mar 28, 2012 | 3.098 | 3.101 | 3.068 | 3.082 | 5,231,802 | -0.01(-0.40%) |
Mar 27, 2012 | 3.085 | 3.108 | 3.085 | 3.094 | 1,772,344 | +0.01(+0.28%) |
Mar 26, 2012 | 3.106 | 3.145 | 3.084 | 3.085 | 6,221,126 | -0.01(-0.45%) |
Mar 23, 2012 | 3.092 | 3.099 | 3.073 | 3.099 | 1,203,601 | -0.00(-0.06%) |
Mar 22, 2012 | 3.080 | 3.101 | 3.080 | 3.101 | 1,504,829 | +0.01(+0.17%) |
Mar 21, 2012 | 3.078 | 3.101 | 3.075 | 3.096 | 1,502,561 | +0.01(+0.45%) |
Mar 20, 2012 | 3.068 | 3.093 | 3.066 | 3.082 | 1,292,450 | -0.01(-0.23%) |
Mar 19, 2012 | 3.063 | 3.108 | 3.049 | 3.089 | 2,891,850 | +0.02(+0.80%) |
Mar 16, 2012 | 3.099 | 3.106 | 3.038 | 3.064 | 4,079,760 | -0.02(-0.74%) |
Mar 15, 2012 | 3.115 | 3.117 | 3.080 | 3.087 | 2,552,862 | -0.02(-0.62%) |
Mar 14, 2012 | 3.182 | 3.182 | 3.092 | 3.106 | 3,503,776 | -0.05(-1.66%) |
Mar 13, 2012 | 3.178 | 3.178 | 3.135 | 3.159 | 4,798,406 | +0.01(+0.16%) |
Mar 12, 2012 | 3.167 | 3.183 | 3.149 | 3.154 | 3,134,938 | -0.01(-0.38%) |
Mar 09, 2012 | 3.161 | 3.167 | 3.143 | 3.166 | 2,771,931 | +0.02(+0.76%) |
Mar 08, 2012 | 3.143 | 3.147 | 3.119 | 3.142 | 1,732,635 | +0.02(+0.71%) |
Mar 07, 2012 | 3.097 | 3.123 | 3.066 | 3.119 | 2,851,956 | +0.03(+1.05%) |
Mar 06, 2012 | 3.114 | 3.145 | 3.082 | 3.087 | 2,024,746 | -0.04(-1.37%) |
Mar 05, 2012 | 3.082 | 3.131 | 3.082 | 3.130 | 2,564,296 | +0.05(+1.50%) |
Mar 02, 2012 | 3.111 | 3.116 | 3.075 | 3.083 | 3,390,514 | -0.02(-0.77%) |
Mar 01, 2012 | 3.109 | 3.130 | 3.106 | 3.107 | 1,845,585 | +0.00(+0.00%) |
Feb 29, 2012 | 3.109 | 3.133 | 3.107 | 3.107 | 2,679,179 | -0.01(-0.33%) |
Feb 28, 2012 | 3.116 | 3.131 | 3.102 | 3.118 | 2,154,225 | +0.01(+0.22%) |
Feb 27, 2012 | 3.164 | 3.171 | 3.107 | 3.111 | 2,865,355 | -0.06(-2.00%) |
Feb 24, 2012 | 3.157 | 3.179 | 3.116 | 3.174 | 3,899,798 | +0.03(+1.09%) |
Feb 23, 2012 | 3.119 | 3.142 | 3.109 | 3.140 | 3,249,493 | +0.03(+0.99%) |
Feb 22, 2012 | 3.126 | 3.126 | 3.099 | 3.109 | 1,341,762 | -0.01(-0.38%) |
Feb 21, 2012 | 3.133 | 3.142 | 3.111 | 3.121 | 1,789,945 | -0.01(-0.22%) |
Feb 17, 2012 | 3.133 | 3.133 | 3.111 | 3.128 | 1,385,370 | +0.01(+0.33%) |
Feb 16, 2012 | 3.085 | 3.119 | 3.085 | 3.118 | 1,425,070 | +0.03(+1.00%) |
Feb 15, 2012 | 3.097 | 3.116 | 3.078 | 3.087 | 2,085,455 | -0.00(-0.06%) |
Feb 14, 2012 | 3.087 | 3.101 | 3.066 | 3.089 | 1,364,769 | +0.01(+0.17%) |
Feb 13, 2012 | 3.090 | 3.099 | 3.080 | 3.083 | 2,173,377 | +0.01(+0.33%) |
Feb 10, 2012 | 3.071 | 3.087 | 3.048 | 3.073 | 2,013,070 | -0.01(-0.39%) |
Feb 09, 2012 | 3.066 | 3.090 | 3.051 | 3.085 | 6,787,342 | +0.03(+1.12%) |
Feb 08, 2012 | 3.041 | 3.060 | 3.039 | 3.051 | 1,897,153 | +0.01(+0.17%) |
Feb 07, 2012 | 3.012 | 3.053 | 3.003 | 3.046 | 3,786,714 | +0.04(+1.19%) |
Feb 06, 2012 | 3.017 | 3.025 | 3.000 | 3.010 | 3,193,106 | -0.00(-0.06%) |
Feb 03, 2012 | 3.041 | 3.041 | 3.000 | 3.012 | 3,816,887 | -0.01(-0.17%) |
Feb 02, 2012 | 3.024 | 3.032 | 2.996 | 3.017 | 3,753,514 | -0.00(-0.11%) |
Feb 01, 2012 | 2.996 | 3.022 | 2.994 | 3.020 | 3,786,235 | +0.04(+1.32%) |
Jan 31, 2012 | 3.065 | 3.070 | 2.960 | 2.981 | 13,300,342 | -0.08(-2.46%) |
Jan 30, 2012 | 2.996 | 3.065 | 2.996 | 3.056 | 6,807,306 | +0.05(+1.77%) |
Jan 27, 2012 | 3.010 | 3.027 | 2.991 | 3.003 | 3,402,482 | -0.00(-0.11%) |
Jan 26, 2012 | 3.013 | 3.013 | 2.993 | 3.006 | 1,662,796 | +0.01(+0.23%) |
Jan 25, 2012 | 3.001 | 3.005 | 2.984 | 3.000 | 3,132,257 | +0.00(+0.11%) |
Jan 24, 2012 | 2.996 | 2.998 | 2.981 | 2.996 | 1,570,541 | +0.00(+0.06%) |
Jan 23, 2012 | 2.996 | 3.000 | 2.972 | 2.994 | 1,544,806 | +0.00(+0.00%) |
Jan 20, 2012 | 2.996 | 3.006 | 2.979 | 2.994 | 1,382,473 | +0.01(+0.29%) |
Jan 19, 2012 | 3.010 | 3.010 | 2.979 | 2.986 | 2,170,591 | -0.02(-0.51%) |
Jan 18, 2012 | 3.022 | 3.022 | 2.988 | 3.001 | 3,021,346 | -0.01(-0.34%) |
Jan 17, 2012 | 3.013 | 3.025 | 2.994 | 3.012 | 2,093,509 | +0.01(+0.40%) |
Jan 13, 2012 | 2.994 | 3.013 | 2.981 | 3.000 | 2,118,350 | +0.00(+0.06%) |
Jan 12, 2012 | 2.998 | 3.013 | 2.993 | 2.998 | 1,732,758 | -0.01(-0.17%) |
Jan 11, 2012 | 3.001 | 3.022 | 2.996 | 3.003 | 2,965,414 | -0.00(-0.11%) |
Jan 10, 2012 | 3.036 | 3.044 | 3.005 | 3.006 | 2,097,487 | -0.00(-0.11%) |
Jan 09, 2012 | 3.024 | 3.034 | 3.005 | 3.010 | 3,360,936 | -0.01(-0.40%) |
Jan 06, 2012 | 3.034 | 3.037 | 3.006 | 3.022 | 4,364,831 | -0.00(-0.06%) |
Jan 05, 2012 | 3.000 | 3.039 | 2.984 | 3.024 | 4,760,248 | +0.03(+0.86%) |