Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 3.224 | 3.245 | 3.224 | 3.245 | 1,576,199 | +0.03(+0.93%) |
Jan 31, 2012 | 3.220 | 3.242 | 3.205 | 3.215 | 1,370,561 | +0.00(+0.12%) |
Jan 30, 2012 | 3.205 | 3.220 | 3.193 | 3.211 | 1,421,972 | -0.01(-0.19%) |
Jan 27, 2012 | 3.208 | 3.217 | 3.202 | 3.217 | 694,062 | +0.01(+0.19%) |
Jan 26, 2012 | 3.233 | 3.233 | 3.190 | 3.211 | 1,155,440 | +0.01(+0.19%) |
Jan 25, 2012 | 3.184 | 3.220 | 3.184 | 3.205 | 1,237,672 | +0.02(+0.48%) |
Jan 24, 2012 | 3.196 | 3.208 | 3.181 | 3.190 | 923,146 | -0.02(-0.57%) |
Jan 23, 2012 | 3.205 | 3.214 | 3.196 | 3.208 | 983,416 | +0.01(+0.29%) |
Jan 20, 2012 | 3.184 | 3.217 | 3.178 | 3.199 | 1,662,945 | +0.01(+0.38%) |
Jan 19, 2012 | 3.178 | 3.187 | 3.172 | 3.187 | 1,152,651 | +0.01(+0.47%) |
Jan 18, 2012 | 3.152 | 3.181 | 3.152 | 3.172 | 2,063,904 | +0.01(+0.37%) |
Jan 17, 2012 | 3.146 | 3.164 | 3.146 | 3.161 | 1,557,894 | +0.02(+0.75%) |
Jan 13, 2012 | 3.131 | 3.145 | 3.116 | 3.137 | 1,782,437 | -0.01(-0.38%) |
Jan 12, 2012 | 3.149 | 3.158 | 3.140 | 3.149 | 1,225,510 | +0.00(+0.09%) |
Jan 11, 2012 | 3.161 | 3.164 | 3.143 | 3.146 | 734,656 | -0.01(-0.47%) |
Jan 10, 2012 | 3.169 | 3.172 | 3.155 | 3.161 | 1,395,737 | +0.01(+0.47%) |
Jan 09, 2012 | 3.140 | 3.152 | 3.137 | 3.146 | 765,068 | +0.01(+0.19%) |
Jan 06, 2012 | 3.134 | 3.149 | 3.122 | 3.140 | 1,012,991 | +0.01(+0.38%) |
Jan 05, 2012 | 3.104 | 3.131 | 3.090 | 3.128 | 1,088,057 | +0.01(+0.47%) |