Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.279 | 3.308 | 3.279 | 3.293 | 319,280 | +0.01(+0.26%) |
Mar 29, 2012 | 3.279 | 3.285 | 3.264 | 3.285 | 280,419 | +0.01(+0.27%) |
Mar 28, 2012 | 3.264 | 3.290 | 3.264 | 3.276 | 342,842 | -0.00(-0.09%) |
Mar 27, 2012 | 3.244 | 3.279 | 3.244 | 3.279 | 546,348 | +0.03(+0.89%) |
Mar 26, 2012 | 3.244 | 3.273 | 3.244 | 3.250 | 946,340 | +0.00(+0.09%) |
Mar 23, 2012 | 3.232 | 3.256 | 3.232 | 3.247 | 920,287 | -0.00(-0.00%) |
Mar 22, 2012 | 3.264 | 3.267 | 3.244 | 3.247 | 430,463 | -0.01(-0.27%) |
Mar 21, 2012 | 3.241 | 3.264 | 3.235 | 3.256 | 1,109,678 | +0.00(+0.09%) |
Mar 20, 2012 | 3.230 | 3.256 | 3.224 | 3.253 | 211,867 | +0.01(+0.27%) |
Mar 19, 2012 | 3.227 | 3.247 | 3.206 | 3.244 | 323,571 | +0.02(+0.72%) |
Mar 16, 2012 | 3.218 | 3.227 | 3.195 | 3.221 | 463,177 | -0.00(-0.09%) |
Mar 15, 2012 | 3.259 | 3.259 | 3.206 | 3.224 | 509,109 | -0.04(-1.16%) |
Mar 14, 2012 | 3.282 | 3.288 | 3.238 | 3.261 | 409,584 | -0.03(-0.88%) |
Mar 13, 2012 | 3.319 | 3.325 | 3.282 | 3.290 | 246,084 | -0.02(-0.61%) |
Mar 12, 2012 | 3.290 | 3.325 | 3.290 | 3.311 | 181,378 | +0.01(+0.26%) |
Mar 09, 2012 | 3.308 | 3.334 | 3.302 | 3.302 | 303,965 | -0.03(-0.78%) |
Mar 08, 2012 | 3.290 | 3.337 | 3.286 | 3.328 | 208,348 | +0.04(+1.19%) |
Mar 07, 2012 | 3.269 | 3.298 | 3.269 | 3.289 | 303,349 | +0.02(+0.53%) |
Mar 06, 2012 | 3.298 | 3.307 | 3.260 | 3.272 | 567,533 | -0.04(-1.22%) |
Mar 05, 2012 | 3.312 | 3.324 | 3.306 | 3.312 | 246,555 | -0.00(-0.09%) |
Mar 02, 2012 | 3.286 | 3.318 | 3.280 | 3.315 | 381,275 | +0.02(+0.61%) |
Mar 01, 2012 | 3.280 | 3.295 | 3.263 | 3.295 | 249,131 | +0.02(+0.70%) |
Feb 29, 2012 | 3.243 | 3.272 | 3.243 | 3.272 | 184,254 | +0.02(+0.62%) |
Feb 28, 2012 | 3.237 | 3.260 | 3.237 | 3.252 | 432,254 | +0.01(+0.27%) |
Feb 27, 2012 | 3.234 | 3.257 | 3.226 | 3.243 | 381,105 | +0.01(+0.27%) |
Feb 24, 2012 | 3.211 | 3.234 | 3.211 | 3.234 | 252,440 | +0.02(+0.63%) |
Feb 23, 2012 | 3.223 | 3.223 | 3.208 | 3.214 | 353,588 | +0.01(+0.27%) |
Feb 22, 2012 | 3.191 | 3.220 | 3.191 | 3.205 | 300,596 | -0.01(-0.18%) |
Feb 21, 2012 | 3.188 | 3.217 | 3.188 | 3.211 | 336,953 | +0.03(+1.09%) |
Feb 17, 2012 | 3.168 | 3.185 | 3.168 | 3.177 | 264,107 | +0.00(+0.00%) |
Feb 16, 2012 | 3.177 | 3.194 | 3.168 | 3.177 | 219,941 | -0.01(-0.18%) |
Feb 15, 2012 | 3.168 | 3.194 | 3.168 | 3.182 | 299,176 | +0.02(+0.55%) |
Feb 14, 2012 | 3.174 | 3.200 | 3.157 | 3.165 | 448,951 | -0.02(-0.54%) |
Feb 13, 2012 | 3.171 | 3.194 | 3.171 | 3.182 | 265,325 | +0.01(+0.18%) |
Feb 10, 2012 | 3.217 | 3.217 | 3.105 | 3.177 | 463,604 | -0.04(-1.25%) |
Feb 09, 2012 | 3.203 | 3.226 | 3.203 | 3.217 | 146,331 | +0.02(+0.49%) |
Feb 08, 2012 | 3.213 | 3.215 | 3.190 | 3.201 | 353,747 | +0.00(+0.09%) |
Feb 07, 2012 | 3.181 | 3.205 | 3.178 | 3.198 | 402,311 | +0.01(+0.36%) |
Feb 06, 2012 | 3.187 | 3.195 | 3.173 | 3.187 | 264,088 | -0.01(-0.36%) |
Feb 03, 2012 | 3.233 | 3.233 | 3.193 | 3.198 | 393,422 | -0.01(-0.45%) |
Feb 02, 2012 | 3.201 | 3.227 | 3.201 | 3.213 | 424,882 | +0.00(+0.00%) |
Feb 01, 2012 | 3.210 | 3.221 | 3.187 | 3.213 | 405,636 | +0.03(+0.90%) |
Jan 31, 2012 | 3.190 | 3.215 | 3.184 | 3.184 | 170,557 | -0.01(-0.27%) |
Jan 30, 2012 | 3.210 | 3.210 | 3.181 | 3.193 | 391,171 | -0.02(-0.71%) |
Jan 27, 2012 | 3.213 | 3.227 | 3.201 | 3.215 | 499,035 | +0.01(+0.36%) |
Jan 26, 2012 | 3.190 | 3.215 | 3.190 | 3.204 | 579,902 | +0.01(+0.18%) |
Jan 25, 2012 | 3.175 | 3.198 | 3.175 | 3.198 | 409,879 | +0.02(+0.63%) |
Jan 24, 2012 | 3.161 | 3.178 | 3.155 | 3.178 | 369,872 | +0.02(+0.54%) |
Jan 23, 2012 | 3.170 | 3.184 | 3.133 | 3.161 | 591,745 | -0.01(-0.36%) |
Jan 20, 2012 | 3.155 | 3.193 | 3.155 | 3.173 | 327,726 | +0.03(+1.09%) |
Jan 19, 2012 | 3.155 | 3.173 | 3.138 | 3.138 | 484,503 | -0.01(-0.18%) |
Jan 18, 2012 | 3.121 | 3.153 | 3.112 | 3.144 | 292,130 | +0.01(+0.18%) |
Jan 17, 2012 | 3.127 | 3.144 | 3.124 | 3.138 | 372,934 | +0.03(+0.92%) |
Jan 13, 2012 | 3.058 | 3.110 | 3.058 | 3.110 | 326,688 | +0.03(+1.02%) |
Jan 12, 2012 | 3.038 | 3.084 | 3.035 | 3.078 | 286,960 | +0.02(+0.75%) |
Jan 11, 2012 | 3.064 | 3.081 | 3.044 | 3.055 | 427,672 | -0.02(-0.51%) |
Jan 10, 2012 | 3.088 | 3.099 | 3.065 | 3.071 | 535,588 | +0.01(+0.28%) |
Jan 09, 2012 | 3.031 | 3.082 | 3.031 | 3.062 | 580,771 | +0.03(+1.13%) |
Jan 06, 2012 | 3.023 | 3.031 | 3.020 | 3.028 | 309,195 | +0.01(+0.47%) |
Jan 05, 2012 | 3.011 | 3.020 | 3.006 | 3.014 | 300,331 | -0.01(-0.28%) |