Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.242 | 3.248 | 3.227 | 3.236 | 628,234 | -0.01(-0.19%) |
Apr 27, 2012 | 3.239 | 3.248 | 3.230 | 3.242 | 648,973 | +0.01(+0.19%) |
Apr 26, 2012 | 3.233 | 3.242 | 3.227 | 3.236 | 740,805 | +0.01(+0.29%) |
Apr 25, 2012 | 3.239 | 3.239 | 3.220 | 3.227 | 1,015,098 | +0.00(+0.10%) |
Apr 24, 2012 | 3.198 | 3.227 | 3.198 | 3.223 | 890,955 | +0.02(+0.68%) |
Apr 23, 2012 | 3.208 | 3.214 | 3.202 | 3.202 | 891,285 | -0.02(-0.58%) |
Apr 20, 2012 | 3.223 | 3.230 | 3.220 | 3.220 | 534,269 | +0.00(+0.10%) |
Apr 19, 2012 | 3.230 | 3.236 | 3.208 | 3.217 | 812,573 | -0.00(-0.01%) |
Apr 18, 2012 | 3.239 | 3.242 | 3.214 | 3.217 | 1,405,053 | -0.03(-1.03%) |
Apr 17, 2012 | 3.224 | 3.251 | 3.224 | 3.251 | 1,285,386 | +0.04(+1.14%) |
Apr 16, 2012 | 3.214 | 3.224 | 3.205 | 3.214 | 593,623 | +0.01(+0.28%) |
Apr 13, 2012 | 3.217 | 3.227 | 3.205 | 3.205 | 437,352 | -0.02(-0.66%) |
Apr 12, 2012 | 3.208 | 3.233 | 3.208 | 3.227 | 704,032 | +0.02(+0.57%) |
Apr 11, 2012 | 3.199 | 3.217 | 3.199 | 3.208 | 702,304 | +0.02(+0.76%) |
Apr 10, 2012 | 3.202 | 3.208 | 3.181 | 3.184 | 841,512 | -0.02(-0.57%) |
Apr 09, 2012 | 3.199 | 3.208 | 3.187 | 3.202 | 779,093 | -0.02(-0.47%) |
Apr 05, 2012 | 3.217 | 3.220 | 3.208 | 3.217 | 918,054 | +0.00(+0.00%) |
Apr 04, 2012 | 3.220 | 3.230 | 3.211 | 3.217 | 1,277,363 | -0.02(-0.66%) |
Apr 03, 2012 | 3.239 | 3.242 | 3.233 | 3.239 | 642,487 | +0.00(+0.00%) |
Apr 02, 2012 | 3.214 | 3.242 | 3.214 | 3.239 | 684,403 | +0.02(+0.47%) |
Mar 30, 2012 | 3.224 | 3.233 | 3.224 | 3.224 | 926,438 | +0.00(+0.09%) |
Mar 29, 2012 | 3.220 | 3.227 | 3.208 | 3.220 | 897,410 | -0.01(-0.28%) |
Mar 28, 2012 | 3.242 | 3.245 | 3.230 | 3.230 | 448,529 | -0.01(-0.38%) |
Mar 27, 2012 | 3.242 | 3.248 | 3.236 | 3.242 | 1,022,684 | +0.00(+0.00%) |
Mar 26, 2012 | 3.242 | 3.257 | 3.230 | 3.242 | 1,767,155 | +0.01(+0.19%) |
Mar 23, 2012 | 3.227 | 3.239 | 3.227 | 3.236 | 824,540 | +0.01(+0.38%) |
Mar 22, 2012 | 3.227 | 3.239 | 3.217 | 3.224 | 1,061,203 | -0.01(-0.28%) |
Mar 21, 2012 | 3.233 | 3.248 | 3.230 | 3.233 | 745,433 | +0.00(+0.00%) |
Mar 20, 2012 | 3.233 | 3.245 | 3.230 | 3.233 | 707,081 | -0.01(-0.38%) |
Mar 19, 2012 | 3.242 | 3.251 | 3.239 | 3.245 | 1,254,623 | +0.00(+0.09%) |
Mar 16, 2012 | 3.248 | 3.254 | 3.242 | 3.242 | 834,738 | +0.00(+0.09%) |
Mar 15, 2012 | 3.236 | 3.248 | 3.236 | 3.239 | 812,257 | +0.00(+0.09%) |
Mar 14, 2012 | 3.254 | 3.263 | 3.236 | 3.236 | 1,093,720 | -0.04(-1.12%) |
Mar 13, 2012 | 3.251 | 3.272 | 3.248 | 3.272 | 1,175,456 | +0.02(+0.75%) |
Mar 12, 2012 | 3.245 | 3.256 | 3.239 | 3.248 | 854,446 | +0.00(+0.00%) |
Mar 09, 2012 | 3.257 | 3.257 | 3.245 | 3.248 | 509,578 | -0.00(-0.09%) |
Mar 08, 2012 | 3.248 | 3.257 | 3.239 | 3.251 | 583,501 | +0.01(+0.38%) |
Mar 07, 2012 | 3.220 | 3.239 | 3.217 | 3.239 | 618,397 | +0.02(+0.57%) |
Mar 06, 2012 | 3.245 | 3.245 | 3.211 | 3.220 | 1,165,456 | -0.03(-1.03%) |
Mar 05, 2012 | 3.257 | 3.263 | 3.251 | 3.254 | 814,583 | -0.01(-0.19%) |
Mar 02, 2012 | 3.260 | 3.263 | 3.248 | 3.260 | 1,012,001 | -0.01(-0.19%) |
Mar 01, 2012 | 3.245 | 3.266 | 3.245 | 3.266 | 999,681 | +0.02(+0.75%) |
Feb 29, 2012 | 3.257 | 3.257 | 3.239 | 3.242 | 870,842 | -0.01(-0.19%) |
Feb 28, 2012 | 3.245 | 3.248 | 3.241 | 3.248 | 666,315 | +0.01(+0.19%) |
Feb 27, 2012 | 3.239 | 3.248 | 3.236 | 3.242 | 866,489 | -0.01(-0.19%) |
Feb 24, 2012 | 3.251 | 3.254 | 3.239 | 3.248 | 600,529 | +0.00(+0.00%) |
Feb 23, 2012 | 3.233 | 3.248 | 3.230 | 3.248 | 1,540,554 | +0.02(+0.57%) |
Feb 22, 2012 | 3.233 | 3.247 | 3.230 | 3.230 | 772,532 | -0.01(-0.28%) |
Feb 21, 2012 | 3.239 | 3.260 | 3.236 | 3.239 | 896,079 | +0.00(+0.09%) |
Feb 17, 2012 | 3.230 | 3.239 | 3.220 | 3.236 | 582,927 | +0.01(+0.19%) |
Feb 16, 2012 | 3.214 | 3.236 | 3.211 | 3.230 | 856,390 | +0.02(+0.47%) |
Feb 15, 2012 | 3.233 | 3.245 | 3.211 | 3.214 | 672,678 | -0.01(-0.19%) |
Feb 14, 2012 | 3.214 | 3.251 | 3.214 | 3.220 | 1,128,918 | -0.00(-0.09%) |
Feb 13, 2012 | 3.227 | 3.233 | 3.211 | 3.224 | 1,347,434 | +0.02(+0.57%) |
Feb 10, 2012 | 3.217 | 3.224 | 3.202 | 3.205 | 1,161,005 | -0.02(-0.75%) |
Feb 09, 2012 | 3.227 | 3.235 | 3.217 | 3.230 | 1,114,089 | +0.00(+0.00%) |
Feb 08, 2012 | 3.233 | 3.236 | 3.218 | 3.230 | 1,411,896 | +0.01(+0.19%) |
Feb 07, 2012 | 3.227 | 3.257 | 3.214 | 3.224 | 1,562,483 | -0.01(-0.28%) |
Feb 06, 2012 | 3.230 | 3.233 | 3.214 | 3.233 | 1,198,249 | -0.01(-0.28%) |
Feb 03, 2012 | 3.248 | 3.254 | 3.236 | 3.242 | 1,928,189 | +0.01(+0.28%) |
Feb 02, 2012 | 3.239 | 3.239 | 3.230 | 3.233 | 1,412,931 | -0.01(-0.38%) |