Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.335 | 3.347 | 3.335 | 3.335 | 51,482 | -0.01(-0.18%) |
Feb 28, 2012 | 3.335 | 3.344 | 3.320 | 3.341 | 87,811 | +0.01(+0.27%) |
Feb 27, 2012 | 3.329 | 3.335 | 3.323 | 3.332 | 51,456 | +0.00(+0.00%) |
Feb 24, 2012 | 3.326 | 3.344 | 3.323 | 3.332 | 50,590 | +0.01(+0.18%) |
Feb 23, 2012 | 3.338 | 3.338 | 3.314 | 3.326 | 58,677 | -0.01(-0.27%) |
Feb 22, 2012 | 3.308 | 3.338 | 3.308 | 3.335 | 42,272 | +0.01(+0.18%) |
Feb 21, 2012 | 3.320 | 3.329 | 3.308 | 3.329 | 55,748 | +0.01(+0.22%) |
Feb 17, 2012 | 3.314 | 3.323 | 3.314 | 3.322 | 34,460 | +0.01(+0.23%) |
Feb 16, 2012 | 3.302 | 3.326 | 3.299 | 3.314 | 39,073 | +0.01(+0.45%) |
Feb 15, 2012 | 3.296 | 3.317 | 3.296 | 3.299 | 21,041 | -0.00(-0.09%) |
Feb 14, 2012 | 3.299 | 3.305 | 3.293 | 3.302 | 41,269 | -0.01(-0.36%) |
Feb 13, 2012 | 3.311 | 3.326 | 3.296 | 3.314 | 50,820 | -0.00(-0.09%) |
Feb 10, 2012 | 3.311 | 3.329 | 3.293 | 3.317 | 115,528 | -0.01(-0.36%) |
Feb 09, 2012 | 3.320 | 3.339 | 3.305 | 3.329 | 130,870 | +0.03(+1.00%) |
Feb 08, 2012 | 3.311 | 3.320 | 3.293 | 3.296 | 87,509 | -0.01(-0.36%) |
Feb 07, 2012 | 3.285 | 3.311 | 3.282 | 3.308 | 125,789 | +0.02(+0.72%) |
Feb 06, 2012 | 3.317 | 3.320 | 3.285 | 3.285 | 97,190 | -0.02(-0.72%) |
Feb 03, 2012 | 3.302 | 3.326 | 3.299 | 3.308 | 85,590 | +0.01(+0.18%) |
Feb 02, 2012 | 3.320 | 3.320 | 3.290 | 3.302 | 30,780 | +0.00(+0.00%) |
Feb 01, 2012 | 3.317 | 3.326 | 3.299 | 3.302 | 78,603 | -0.00(-0.09%) |
Jan 31, 2012 | 3.302 | 3.305 | 3.285 | 3.305 | 113,124 | +0.02(+0.63%) |
Jan 30, 2012 | 3.285 | 3.302 | 3.282 | 3.285 | 74,720 | -0.01(-0.36%) |
Jan 27, 2012 | 3.296 | 3.296 | 3.285 | 3.296 | 53,105 | +0.00(+0.00%) |
Jan 26, 2012 | 3.302 | 3.302 | 3.290 | 3.296 | 38,168 | +0.00(+0.09%) |
Jan 25, 2012 | 3.287 | 3.296 | 3.261 | 3.293 | 63,467 | +0.01(+0.36%) |
Jan 24, 2012 | 3.287 | 3.296 | 3.270 | 3.282 | 71,666 | -0.00(-0.13%) |
Jan 23, 2012 | 3.285 | 3.299 | 3.267 | 3.286 | 87,748 | +0.03(+0.86%) |
Jan 20, 2012 | 3.270 | 3.302 | 3.255 | 3.258 | 65,436 | +0.01(+0.27%) |
Jan 19, 2012 | 3.270 | 3.270 | 3.225 | 3.249 | 27,827 | -0.01(-0.27%) |
Jan 18, 2012 | 3.207 | 3.273 | 3.207 | 3.258 | 78,320 | +0.04(+1.20%) |
Jan 17, 2012 | 3.207 | 3.237 | 3.201 | 3.219 | 53,641 | +0.02(+0.56%) |
Jan 13, 2012 | 3.219 | 3.228 | 3.168 | 3.201 | 84,330 | -0.00(-0.09%) |
Jan 12, 2012 | 3.228 | 3.237 | 3.198 | 3.204 | 74,804 | -0.02(-0.55%) |
Jan 11, 2012 | 3.222 | 3.222 | 3.207 | 3.222 | 24,311 | +0.01(+0.28%) |
Jan 10, 2012 | 3.213 | 3.225 | 3.184 | 3.213 | 62,884 | +0.00(+0.00%) |
Jan 09, 2012 | 3.234 | 3.234 | 3.213 | 3.213 | 61,300 | -0.01(-0.37%) |
Jan 06, 2012 | 3.228 | 3.228 | 3.213 | 3.225 | 46,201 | +0.00(+0.00%) |
Jan 05, 2012 | 3.219 | 3.225 | 3.196 | 3.225 | 59,706 | -0.00(-0.09%) |
Jan 04, 2012 | 3.201 | 3.228 | 3.181 | 3.228 | 82,383 | +0.05(+1.67%) |
Dec 30, 2011 | 3.163 | 3.203 | 3.143 | 3.175 | 120,423 | +0.01(+0.37%) |
Dec 29, 2011 | 3.172 | 3.172 | 3.160 | 3.163 | 32,561 | +0.02(+0.66%) |
Dec 28, 2011 | 3.201 | 3.216 | 3.143 | 3.143 | 65,852 | -0.04(-1.39%) |
Dec 27, 2011 | 3.163 | 3.187 | 3.143 | 3.187 | 104,809 | +0.03(+1.02%) |
Dec 23, 2011 | 3.134 | 3.163 | 3.132 | 3.155 | 62,737 | -0.01(-0.18%) |
Dec 21, 2011 | 3.137 | 3.163 | 3.102 | 3.160 | 113,132 | +0.03(+0.93%) |
Dec 20, 2011 | 3.137 | 3.140 | 3.099 | 3.131 | 46,625 | +0.02(+0.58%) |
Dec 19, 2011 | 3.096 | 3.134 | 3.093 | 3.113 | 30,911 | +0.01(+0.17%) |
Dec 16, 2011 | 3.137 | 3.140 | 3.082 | 3.108 | 63,654 | -0.01(-0.19%) |
Dec 15, 2011 | 3.146 | 3.146 | 3.090 | 3.114 | 50,008 | +0.00(+0.09%) |
Dec 14, 2011 | 3.160 | 3.160 | 3.067 | 3.111 | 100,557 | -0.04(-1.30%) |
Dec 13, 2011 | 3.140 | 3.160 | 3.125 | 3.152 | 59,145 | +0.01(+0.47%) |
Dec 12, 2011 | 3.146 | 3.152 | 3.125 | 3.137 | 35,338 | -0.01(-0.19%) |
Dec 09, 2011 | 3.163 | 3.163 | 3.125 | 3.143 | 85,048 | +0.00(+0.00%) |
Dec 08, 2011 | 3.166 | 3.178 | 3.134 | 3.143 | 64,096 | -0.00(-0.09%) |
Dec 07, 2011 | 3.157 | 3.175 | 3.146 | 3.146 | 59,571 | +0.00(+0.09%) |
Dec 06, 2011 | 3.149 | 3.160 | 3.137 | 3.143 | 26,912 | +0.01(+0.18%) |
Dec 05, 2011 | 3.146 | 3.146 | 3.099 | 3.137 | 53,073 | +0.03(+1.12%) |
Dec 02, 2011 | 3.146 | 3.160 | 3.088 | 3.102 | 126,075 | -0.02(-0.56%) |