Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 3.223 | 3.232 | 3.223 | 3.223 | 926,524 | +0.00(+0.09%) |
Mar 29, 2012 | 3.220 | 3.226 | 3.208 | 3.220 | 897,493 | -0.01(-0.28%) |
Mar 28, 2012 | 3.241 | 3.245 | 3.229 | 3.229 | 448,571 | -0.01(-0.38%) |
Mar 27, 2012 | 3.241 | 3.248 | 3.235 | 3.241 | 1,022,780 | +0.00(+0.00%) |
Mar 26, 2012 | 3.241 | 3.257 | 3.229 | 3.241 | 1,767,320 | +0.01(+0.19%) |
Mar 23, 2012 | 3.226 | 3.238 | 3.226 | 3.235 | 824,617 | +0.01(+0.38%) |
Mar 22, 2012 | 3.226 | 3.238 | 3.217 | 3.223 | 1,061,302 | -0.01(-0.28%) |
Mar 21, 2012 | 3.232 | 3.248 | 3.229 | 3.232 | 745,502 | +0.00(+0.00%) |
Mar 20, 2012 | 3.232 | 3.245 | 3.229 | 3.232 | 707,147 | -0.01(-0.38%) |
Mar 19, 2012 | 3.241 | 3.251 | 3.238 | 3.245 | 1,254,740 | +0.00(+0.09%) |
Mar 16, 2012 | 3.248 | 3.254 | 3.241 | 3.241 | 834,816 | +0.00(+0.09%) |
Mar 15, 2012 | 3.235 | 3.248 | 3.235 | 3.238 | 812,333 | +0.00(+0.09%) |
Mar 14, 2012 | 3.254 | 3.263 | 3.235 | 3.235 | 1,093,822 | -0.04(-1.12%) |
Mar 13, 2012 | 3.251 | 3.272 | 3.248 | 3.272 | 1,175,566 | +0.02(+0.75%) |
Mar 12, 2012 | 3.245 | 3.256 | 3.238 | 3.248 | 854,525 | +0.00(+0.00%) |
Mar 09, 2012 | 3.257 | 3.257 | 3.245 | 3.248 | 509,625 | -0.00(-0.09%) |
Mar 08, 2012 | 3.248 | 3.257 | 3.238 | 3.251 | 583,556 | +0.01(+0.38%) |
Mar 07, 2012 | 3.220 | 3.238 | 3.217 | 3.238 | 618,455 | +0.02(+0.57%) |
Mar 06, 2012 | 3.245 | 3.245 | 3.211 | 3.220 | 1,165,565 | -0.03(-1.03%) |
Mar 05, 2012 | 3.257 | 3.263 | 3.251 | 3.254 | 814,659 | -0.01(-0.19%) |
Mar 02, 2012 | 3.260 | 3.263 | 3.248 | 3.260 | 1,012,095 | -0.01(-0.19%) |
Mar 01, 2012 | 3.245 | 3.266 | 3.245 | 3.266 | 999,775 | +0.02(+0.75%) |
Feb 29, 2012 | 3.257 | 3.257 | 3.238 | 3.241 | 870,923 | -0.01(-0.19%) |
Feb 28, 2012 | 3.245 | 3.248 | 3.241 | 3.248 | 666,377 | +0.01(+0.19%) |
Feb 27, 2012 | 3.238 | 3.248 | 3.235 | 3.241 | 866,570 | -0.01(-0.19%) |
Feb 24, 2012 | 3.251 | 3.254 | 3.238 | 3.248 | 600,585 | +0.00(+0.00%) |
Feb 23, 2012 | 3.232 | 3.248 | 3.229 | 3.248 | 1,540,698 | +0.02(+0.57%) |
Feb 22, 2012 | 3.232 | 3.247 | 3.229 | 3.229 | 772,604 | -0.01(-0.28%) |
Feb 21, 2012 | 3.238 | 3.260 | 3.235 | 3.238 | 896,163 | +0.00(+0.09%) |
Feb 17, 2012 | 3.229 | 3.238 | 3.220 | 3.235 | 582,981 | +0.01(+0.19%) |
Feb 16, 2012 | 3.214 | 3.235 | 3.211 | 3.229 | 856,470 | +0.02(+0.47%) |
Feb 15, 2012 | 3.232 | 3.245 | 3.211 | 3.214 | 672,741 | -0.01(-0.19%) |
Feb 14, 2012 | 3.214 | 3.251 | 3.214 | 3.220 | 1,129,023 | -0.00(-0.09%) |
Feb 13, 2012 | 3.226 | 3.232 | 3.211 | 3.223 | 1,347,559 | +0.02(+0.57%) |
Feb 10, 2012 | 3.217 | 3.223 | 3.202 | 3.205 | 1,161,113 | -0.02(-0.75%) |
Feb 09, 2012 | 3.226 | 3.234 | 3.217 | 3.229 | 1,114,193 | +0.00(+0.00%) |
Feb 08, 2012 | 3.232 | 3.235 | 3.217 | 3.229 | 1,412,028 | +0.01(+0.19%) |
Feb 07, 2012 | 3.226 | 3.257 | 3.214 | 3.223 | 1,562,629 | -0.01(-0.28%) |
Feb 06, 2012 | 3.229 | 3.232 | 3.214 | 3.232 | 1,198,361 | -0.01(-0.28%) |
Feb 03, 2012 | 3.248 | 3.254 | 3.235 | 3.241 | 1,928,369 | +0.01(+0.28%) |
Feb 02, 2012 | 3.238 | 3.238 | 3.229 | 3.232 | 1,413,063 | -0.01(-0.38%) |
Feb 01, 2012 | 3.223 | 3.245 | 3.223 | 3.245 | 1,576,346 | +0.03(+0.93%) |
Jan 31, 2012 | 3.220 | 3.241 | 3.205 | 3.215 | 1,370,689 | +0.00(+0.12%) |
Jan 30, 2012 | 3.205 | 3.220 | 3.193 | 3.211 | 1,422,104 | -0.01(-0.19%) |
Jan 27, 2012 | 3.208 | 3.217 | 3.202 | 3.217 | 694,127 | +0.01(+0.19%) |
Jan 26, 2012 | 3.232 | 3.232 | 3.190 | 3.211 | 1,155,547 | +0.01(+0.19%) |
Jan 25, 2012 | 3.184 | 3.220 | 3.184 | 3.205 | 1,237,787 | +0.02(+0.48%) |
Jan 24, 2012 | 3.196 | 3.208 | 3.181 | 3.190 | 923,232 | -0.02(-0.57%) |
Jan 23, 2012 | 3.205 | 3.214 | 3.196 | 3.208 | 983,508 | +0.01(+0.29%) |
Jan 20, 2012 | 3.184 | 3.217 | 3.178 | 3.199 | 1,663,100 | +0.01(+0.38%) |
Jan 19, 2012 | 3.178 | 3.187 | 3.172 | 3.187 | 1,152,760 | +0.01(+0.47%) |
Jan 18, 2012 | 3.151 | 3.181 | 3.151 | 3.172 | 2,064,097 | +0.01(+0.37%) |
Jan 17, 2012 | 3.146 | 3.163 | 3.146 | 3.160 | 1,558,040 | +0.02(+0.75%) |
Jan 13, 2012 | 3.131 | 3.145 | 3.116 | 3.137 | 1,782,604 | -0.01(-0.38%) |
Jan 12, 2012 | 3.148 | 3.157 | 3.140 | 3.148 | 1,225,625 | +0.00(+0.09%) |
Jan 11, 2012 | 3.160 | 3.163 | 3.143 | 3.146 | 734,725 | -0.01(-0.47%) |
Jan 10, 2012 | 3.169 | 3.172 | 3.155 | 3.160 | 1,395,868 | +0.01(+0.47%) |
Jan 09, 2012 | 3.140 | 3.151 | 3.137 | 3.146 | 765,140 | +0.01(+0.19%) |
Jan 06, 2012 | 3.134 | 3.148 | 3.122 | 3.140 | 1,013,086 | +0.01(+0.38%) |
Jan 05, 2012 | 3.104 | 3.131 | 3.090 | 3.128 | 1,088,159 | +0.01(+0.47%) |