Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.358 | 2.369 | 2.343 | 2.343 | 3,765,050 | -0.01(-0.61%) |
Feb 28, 2012 | 2.376 | 2.376 | 2.354 | 2.358 | 2,560,189 | -0.01(-0.61%) |
Feb 27, 2012 | 2.358 | 2.376 | 2.351 | 2.372 | 3,028,031 | +0.01(+0.46%) |
Feb 24, 2012 | 2.365 | 2.376 | 2.361 | 2.361 | 2,762,959 | -0.01(-0.30%) |
Feb 23, 2012 | 2.347 | 2.369 | 2.343 | 2.369 | 2,472,559 | +0.02(+0.92%) |
Feb 22, 2012 | 2.361 | 2.365 | 2.347 | 2.347 | 2,986,812 | -0.02(-0.91%) |
Feb 21, 2012 | 2.372 | 2.372 | 2.354 | 2.369 | 3,184,523 | +0.00(+0.15%) |
Feb 17, 2012 | 2.369 | 2.372 | 2.361 | 2.365 | 2,085,926 | +0.00(+0.00%) |
Feb 16, 2012 | 2.354 | 2.369 | 2.354 | 2.365 | 2,727,022 | +0.01(+0.31%) |
Feb 15, 2012 | 2.351 | 2.365 | 2.343 | 2.358 | 3,761,086 | +0.01(+0.46%) |
Feb 14, 2012 | 2.365 | 2.365 | 2.340 | 2.347 | 2,967,324 | -0.03(-1.06%) |
Feb 13, 2012 | 2.343 | 2.376 | 2.343 | 2.372 | 3,157,032 | +0.03(+1.23%) |
Feb 10, 2012 | 2.354 | 2.361 | 2.336 | 2.343 | 4,477,385 | -0.04(-1.52%) |
Feb 09, 2012 | 2.365 | 2.383 | 2.347 | 2.379 | 3,401,886 | +0.02(+0.92%) |
Feb 08, 2012 | 2.369 | 2.372 | 2.351 | 2.358 | 3,146,963 | -0.01(-0.46%) |
Feb 07, 2012 | 2.361 | 2.383 | 2.354 | 2.369 | 2,752,460 | +0.00(+0.15%) |
Feb 06, 2012 | 2.383 | 2.383 | 2.365 | 2.365 | 2,384,267 | -0.02(-0.76%) |
Feb 03, 2012 | 2.376 | 2.390 | 2.361 | 2.383 | 3,047,750 | +0.01(+0.46%) |
Feb 02, 2012 | 2.361 | 2.379 | 2.354 | 2.372 | 3,342,843 | +0.01(+0.61%) |
Feb 01, 2012 | 2.351 | 2.361 | 2.347 | 2.358 | 3,431,096 | +0.01(+0.62%) |
Jan 31, 2012 | 2.322 | 2.354 | 2.322 | 2.343 | 8,299,798 | +0.02(+0.93%) |
Jan 30, 2012 | 2.315 | 2.329 | 2.311 | 2.322 | 1,902,131 | +0.00(+0.16%) |
Jan 27, 2012 | 2.322 | 2.327 | 2.304 | 2.318 | 2,900,877 | -0.00(-0.16%) |
Jan 26, 2012 | 2.304 | 2.329 | 2.289 | 2.322 | 5,696,504 | +0.04(+1.58%) |
Jan 25, 2012 | 2.307 | 2.311 | 2.268 | 2.286 | 6,308,932 | -0.02(-0.94%) |
Jan 24, 2012 | 2.322 | 2.328 | 2.300 | 2.307 | 4,822,043 | -0.03(-1.08%) |
Jan 23, 2012 | 2.343 | 2.352 | 2.315 | 2.333 | 4,637,786 | +0.00(+0.00%) |
Jan 20, 2012 | 2.286 | 2.336 | 2.282 | 2.333 | 4,040,282 | +0.05(+2.37%) |
Jan 19, 2012 | 2.250 | 2.286 | 2.242 | 2.278 | 3,460,870 | +0.03(+1.44%) |
Jan 18, 2012 | 2.250 | 2.253 | 2.239 | 2.246 | 4,189,008 | +0.00(+0.00%) |
Jan 17, 2012 | 2.264 | 2.264 | 2.246 | 2.246 | 3,624,155 | -0.00(-0.16%) |
Jan 13, 2012 | 2.235 | 2.257 | 2.235 | 2.250 | 3,219,875 | +0.01(+0.32%) |
Jan 12, 2012 | 2.275 | 2.278 | 2.242 | 2.242 | 4,496,724 | -0.03(-1.43%) |
Jan 11, 2012 | 2.293 | 2.296 | 2.271 | 2.275 | 3,024,677 | -0.02(-0.94%) |
Jan 10, 2012 | 2.271 | 2.300 | 2.271 | 2.296 | 2,886,956 | +0.03(+1.43%) |
Jan 09, 2012 | 2.260 | 2.268 | 2.253 | 2.264 | 2,085,634 | +0.01(+0.32%) |
Jan 06, 2012 | 2.235 | 2.271 | 2.235 | 2.257 | 3,294,296 | +0.02(+0.97%) |
Jan 05, 2012 | 2.246 | 2.250 | 2.228 | 2.235 | 2,789,956 | -0.01(-0.64%) |
Jan 04, 2012 | 2.253 | 2.264 | 2.239 | 2.250 | 3,072,431 | -0.01(-0.64%) |
Dec 30, 2011 | 2.286 | 2.289 | 2.260 | 2.264 | 3,180,273 | -0.01(-0.32%) |
Dec 29, 2011 | 2.271 | 2.289 | 2.268 | 2.271 | 2,708,898 | +0.00(+0.00%) |
Dec 28, 2011 | 2.300 | 2.304 | 2.271 | 2.271 | 3,223,015 | -0.03(-1.41%) |
Dec 27, 2011 | 2.322 | 2.322 | 2.286 | 2.304 | 3,930,693 | -0.01(-0.47%) |
Dec 23, 2011 | 2.325 | 2.336 | 2.307 | 2.315 | 2,603,923 | -0.00(-0.16%) |
Dec 21, 2011 | 2.308 | 2.329 | 2.290 | 2.318 | 6,042,649 | +0.02(+0.76%) |
Dec 20, 2011 | 2.273 | 2.301 | 2.269 | 2.301 | 4,346,191 | +0.05(+2.17%) |
Dec 19, 2011 | 2.283 | 2.297 | 2.252 | 2.252 | 3,761,341 | -0.03(-1.23%) |
Dec 16, 2011 | 2.273 | 2.283 | 2.224 | 2.280 | 9,029,581 | +0.00(+0.15%) |
Dec 15, 2011 | 2.290 | 2.294 | 2.266 | 2.276 | 3,386,430 | +0.00(+0.00%) |
Dec 14, 2011 | 2.255 | 2.280 | 2.248 | 2.276 | 3,716,848 | +0.01(+0.46%) |
Dec 13, 2011 | 2.290 | 2.301 | 2.262 | 2.266 | 2,688,620 | -0.01(-0.61%) |
Dec 12, 2011 | 2.266 | 2.287 | 2.252 | 2.280 | 4,984,926 | +0.01(+0.62%) |
Dec 09, 2011 | 2.238 | 2.269 | 2.234 | 2.266 | 2,875,026 | +0.03(+1.25%) |
Dec 08, 2011 | 2.283 | 2.283 | 2.234 | 2.238 | 3,342,101 | -0.05(-2.14%) |
Dec 07, 2011 | 2.273 | 2.290 | 2.259 | 2.287 | 3,704,067 | +0.01(+0.61%) |
Dec 06, 2011 | 2.248 | 2.283 | 2.241 | 2.273 | 3,649,200 | +0.03(+1.24%) |
Dec 05, 2011 | 2.231 | 2.248 | 2.210 | 2.245 | 5,229,232 | +0.05(+2.06%) |
Dec 02, 2011 | 2.196 | 2.227 | 2.196 | 2.199 | 4,361,321 | +0.02(+0.80%) |