Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 3.232 | 3.232 | 3.214 | 3.217 | 877,621 | -0.01(-0.19%) |
Feb 28, 2012 | 3.220 | 3.223 | 3.216 | 3.223 | 671,502 | +0.01(+0.19%) |
Feb 27, 2012 | 3.214 | 3.223 | 3.211 | 3.217 | 873,234 | -0.01(-0.19%) |
Feb 24, 2012 | 3.226 | 3.229 | 3.214 | 3.223 | 605,204 | +0.00(+0.00%) |
Feb 23, 2012 | 3.208 | 3.223 | 3.205 | 3.223 | 1,552,547 | +0.02(+0.57%) |
Feb 22, 2012 | 3.208 | 3.222 | 3.205 | 3.205 | 778,546 | -0.01(-0.28%) |
Feb 21, 2012 | 3.214 | 3.235 | 3.211 | 3.214 | 903,055 | +0.00(+0.09%) |
Feb 17, 2012 | 3.205 | 3.214 | 3.196 | 3.211 | 587,464 | +0.01(+0.19%) |
Feb 16, 2012 | 3.190 | 3.211 | 3.187 | 3.205 | 863,057 | +0.02(+0.47%) |
Feb 15, 2012 | 3.208 | 3.220 | 3.187 | 3.190 | 677,915 | -0.01(-0.19%) |
Feb 14, 2012 | 3.190 | 3.226 | 3.190 | 3.196 | 1,137,706 | -0.00(-0.09%) |
Feb 13, 2012 | 3.202 | 3.208 | 3.187 | 3.199 | 1,357,923 | +0.02(+0.57%) |
Feb 10, 2012 | 3.193 | 3.199 | 3.178 | 3.181 | 1,170,043 | -0.02(-0.75%) |
Feb 09, 2012 | 3.202 | 3.210 | 3.193 | 3.205 | 1,122,761 | +0.00(+0.00%) |
Feb 08, 2012 | 3.208 | 3.211 | 3.193 | 3.205 | 1,422,887 | +0.01(+0.19%) |
Feb 07, 2012 | 3.202 | 3.232 | 3.190 | 3.199 | 1,574,646 | -0.01(-0.28%) |
Feb 06, 2012 | 3.205 | 3.208 | 3.190 | 3.208 | 1,207,577 | -0.01(-0.28%) |
Feb 03, 2012 | 3.223 | 3.229 | 3.211 | 3.217 | 1,943,199 | +0.01(+0.28%) |
Feb 02, 2012 | 3.214 | 3.214 | 3.205 | 3.208 | 1,423,930 | -0.01(-0.38%) |
Feb 01, 2012 | 3.199 | 3.220 | 3.199 | 3.220 | 1,588,469 | +0.03(+0.93%) |
Jan 31, 2012 | 3.196 | 3.217 | 3.181 | 3.190 | 1,381,231 | +0.00(+0.12%) |
Jan 30, 2012 | 3.181 | 3.196 | 3.168 | 3.187 | 1,433,041 | -0.01(-0.19%) |
Jan 27, 2012 | 3.184 | 3.193 | 3.178 | 3.193 | 699,465 | +0.01(+0.19%) |
Jan 26, 2012 | 3.208 | 3.208 | 3.165 | 3.187 | 1,164,434 | +0.01(+0.19%) |
Jan 25, 2012 | 3.159 | 3.196 | 3.159 | 3.181 | 1,247,306 | +0.02(+0.48%) |
Jan 24, 2012 | 3.171 | 3.184 | 3.156 | 3.165 | 930,332 | -0.02(-0.57%) |
Jan 23, 2012 | 3.181 | 3.190 | 3.171 | 3.184 | 991,072 | +0.01(+0.29%) |
Jan 20, 2012 | 3.159 | 3.193 | 3.153 | 3.174 | 1,675,890 | +0.01(+0.38%) |
Jan 19, 2012 | 3.154 | 3.163 | 3.148 | 3.163 | 1,161,625 | +0.01(+0.47%) |
Jan 18, 2012 | 3.127 | 3.157 | 3.127 | 3.148 | 2,079,971 | +0.01(+0.37%) |
Jan 17, 2012 | 3.122 | 3.139 | 3.122 | 3.136 | 1,570,022 | +0.02(+0.75%) |
Jan 13, 2012 | 3.107 | 3.121 | 3.092 | 3.113 | 1,796,313 | -0.01(-0.38%) |
Jan 12, 2012 | 3.124 | 3.133 | 3.116 | 3.124 | 1,235,050 | +0.00(+0.09%) |
Jan 11, 2012 | 3.136 | 3.139 | 3.119 | 3.122 | 740,376 | -0.01(-0.47%) |
Jan 10, 2012 | 3.145 | 3.148 | 3.131 | 3.136 | 1,406,603 | +0.01(+0.47%) |
Jan 09, 2012 | 3.116 | 3.127 | 3.113 | 3.122 | 771,024 | +0.01(+0.19%) |
Jan 06, 2012 | 3.110 | 3.124 | 3.098 | 3.116 | 1,020,878 | +0.01(+0.38%) |
Jan 05, 2012 | 3.080 | 3.107 | 3.066 | 3.104 | 1,096,528 | +0.01(+0.47%) |
Jan 04, 2012 | 3.057 | 3.104 | 3.019 | 3.089 | 3,559,024 | +0.03(+0.86%) |
Dec 30, 2011 | 3.054 | 3.080 | 3.042 | 3.063 | 2,610,214 | +0.02(+0.67%) |
Dec 29, 2011 | 3.019 | 3.069 | 3.016 | 3.042 | 2,890,539 | +0.02(+0.78%) |
Dec 28, 2011 | 3.048 | 3.060 | 3.019 | 3.019 | 2,802,446 | -0.03(-1.06%) |
Dec 27, 2011 | 3.051 | 3.069 | 3.042 | 3.051 | 1,411,243 | -0.01(-0.19%) |
Dec 23, 2011 | 3.057 | 3.078 | 3.051 | 3.057 | 1,424,467 | +0.01(+0.29%) |
Dec 21, 2011 | 3.060 | 3.072 | 3.039 | 3.048 | 1,215,368 | -0.02(-0.67%) |
Dec 20, 2011 | 3.066 | 3.078 | 3.054 | 3.069 | 1,998,855 | +0.03(+0.87%) |
Dec 19, 2011 | 3.075 | 3.083 | 3.013 | 3.042 | 1,701,984 | -0.02(-0.57%) |
Dec 16, 2011 | 3.069 | 3.084 | 3.054 | 3.060 | 1,232,543 | -0.01(-0.29%) |
Dec 15, 2011 | 3.080 | 3.086 | 3.054 | 3.069 | 1,029,707 | +0.00(+0.00%) |
Dec 14, 2011 | 3.066 | 3.088 | 3.054 | 3.069 | 1,625,812 | -0.02(-0.57%) |
Dec 13, 2011 | 3.089 | 3.107 | 3.080 | 3.086 | 1,312,945 | +0.01(+0.19%) |
Dec 12, 2011 | 3.083 | 3.086 | 3.057 | 3.080 | 1,487,425 | -0.03(-0.85%) |
Dec 09, 2011 | 3.069 | 3.107 | 3.069 | 3.107 | 1,354,153 | +0.03(+1.05%) |
Dec 08, 2011 | 3.098 | 3.105 | 3.069 | 3.075 | 1,354,982 | -0.04(-1.32%) |
Dec 07, 2011 | 3.107 | 3.122 | 3.080 | 3.116 | 1,027,476 | +0.00(+0.09%) |
Dec 06, 2011 | 3.098 | 3.119 | 3.086 | 3.113 | 1,307,019 | +0.01(+0.19%) |
Dec 05, 2011 | 3.101 | 3.110 | 3.095 | 3.107 | 1,430,028 | +0.02(+0.74%) |
Dec 02, 2011 | 3.086 | 3.098 | 3.078 | 3.084 | 871,973 | +0.01(+0.21%) |