Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.427 | 2.492 | 2.407 | 2.428 | 27,682,472 | -0.04(-1.50%) |
Apr 28, 2011 | 2.416 | 2.478 | 2.411 | 2.465 | 23,443,852 | +0.05(+1.90%) |
Apr 27, 2011 | 2.414 | 2.424 | 2.400 | 2.419 | 13,947,465 | +0.01(+0.41%) |
Apr 26, 2011 | 2.377 | 2.445 | 2.360 | 2.409 | 31,533,666 | +0.04(+1.71%) |
Apr 25, 2011 | 2.351 | 2.372 | 2.340 | 2.368 | 13,623,777 | +0.03(+1.19%) |
Apr 21, 2011 | 2.341 | 2.347 | 2.316 | 2.341 | 18,708,972 | +0.01(+0.46%) |
Apr 20, 2011 | 2.307 | 2.340 | 2.285 | 2.330 | 18,357,112 | +0.05(+2.41%) |
Apr 19, 2011 | 2.236 | 2.283 | 2.236 | 2.275 | 12,117,998 | +0.04(+1.90%) |
Apr 18, 2011 | 2.227 | 2.245 | 2.224 | 2.232 | 15,633,188 | -0.03(-1.27%) |
Apr 15, 2011 | 2.257 | 2.266 | 2.242 | 2.261 | 18,321,036 | +0.01(+0.48%) |
Apr 14, 2011 | 2.226 | 2.261 | 2.220 | 2.250 | 17,353,946 | +0.01(+0.52%) |
Apr 13, 2011 | 2.240 | 2.251 | 2.228 | 2.239 | 12,987,271 | +0.00(+0.16%) |
Apr 12, 2011 | 2.227 | 2.261 | 2.224 | 2.235 | 17,500,398 | +0.00(+0.04%) |
Apr 11, 2011 | 2.260 | 2.274 | 2.228 | 2.234 | 16,039,403 | -0.02(-0.88%) |
Apr 08, 2011 | 2.281 | 2.290 | 2.254 | 2.254 | 9,499,241 | -0.02(-0.75%) |
Apr 07, 2011 | 2.296 | 2.296 | 2.257 | 2.271 | 11,572,436 | -0.03(-1.33%) |
Apr 06, 2011 | 2.301 | 2.307 | 2.282 | 2.302 | 10,223,015 | +0.01(+0.39%) |
Apr 05, 2011 | 2.288 | 2.301 | 2.281 | 2.293 | 13,653,092 | -0.00(-0.04%) |
Apr 04, 2011 | 2.289 | 2.314 | 2.282 | 2.294 | 10,875,867 | +0.01(+0.24%) |
Apr 01, 2011 | 2.310 | 2.312 | 2.272 | 2.288 | 11,239,619 | -0.01(-0.24%) |
Mar 31, 2011 | 2.284 | 2.312 | 2.265 | 2.294 | 17,785,678 | +0.04(+1.92%) |
Mar 30, 2011 | 2.244 | 2.250 | 2.243 | 2.250 | 17,334,502 | +0.03(+1.38%) |
Mar 29, 2011 | 2.208 | 2.227 | 2.170 | 2.220 | 10,050,122 | +0.01(+0.37%) |
Mar 28, 2011 | 2.223 | 2.232 | 2.208 | 2.212 | 9,341,150 | -0.00(-0.16%) |
Mar 25, 2011 | 2.206 | 2.241 | 2.199 | 2.215 | 12,364,645 | +0.01(+0.53%) |
Mar 24, 2011 | 2.203 | 2.211 | 2.169 | 2.204 | 14,061,383 | +0.01(+0.58%) |
Mar 23, 2011 | 2.203 | 2.205 | 2.158 | 2.191 | 16,139,919 | -0.02(-1.02%) |
Mar 22, 2011 | 2.234 | 2.237 | 2.204 | 2.214 | 8,152,308 | -0.02(-0.81%) |
Mar 21, 2011 | 2.229 | 2.239 | 2.225 | 2.232 | 12,230,517 | +0.02(+0.81%) |
Mar 18, 2011 | 2.216 | 2.232 | 2.201 | 2.214 | 14,283,213 | +0.03(+1.15%) |
Mar 17, 2011 | 2.178 | 2.199 | 2.156 | 2.188 | 15,032,704 | +0.05(+2.14%) |
Mar 16, 2011 | 2.162 | 2.176 | 2.123 | 2.142 | 17,907,924 | -0.02(-1.12%) |
Mar 15, 2011 | 2.158 | 2.184 | 2.151 | 2.167 | 13,376,585 | -0.01(-0.62%) |
Mar 14, 2011 | 2.191 | 2.203 | 2.169 | 2.180 | 8,950,481 | -0.03(-1.26%) |
Mar 11, 2011 | 2.161 | 2.212 | 2.161 | 2.208 | 10,161,809 | +0.03(+1.24%) |
Mar 10, 2011 | 2.180 | 2.198 | 2.162 | 2.181 | 12,341,348 | -0.03(-1.34%) |
Mar 09, 2011 | 2.172 | 2.218 | 2.166 | 2.211 | 15,647,035 | +0.03(+1.28%) |
Mar 08, 2011 | 2.164 | 2.201 | 2.160 | 2.183 | 11,722,021 | +0.02(+0.96%) |
Mar 07, 2011 | 2.205 | 2.214 | 2.141 | 2.162 | 11,698,158 | -0.04(-1.60%) |
Mar 04, 2011 | 2.210 | 2.221 | 2.174 | 2.197 | 18,583,828 | -0.02(-0.89%) |
Mar 03, 2011 | 2.199 | 2.231 | 2.198 | 2.217 | 16,471,247 | +0.05(+2.12%) |
Mar 02, 2011 | 2.191 | 2.207 | 2.162 | 2.171 | 22,434,632 | -0.02(-0.86%) |
Mar 01, 2011 | 2.316 | 2.319 | 2.183 | 2.190 | 23,993,956 | -0.12(-5.19%) |
Feb 28, 2011 | 2.245 | 2.314 | 2.240 | 2.310 | 17,811,818 | +0.08(+3.68%) |
Feb 25, 2011 | 2.154 | 2.231 | 2.143 | 2.228 | 12,597,423 | +0.09(+4.04%) |
Feb 24, 2011 | 2.168 | 2.184 | 2.116 | 2.142 | 17,294,670 | -0.03(-1.33%) |
Feb 23, 2011 | 2.186 | 2.209 | 2.150 | 2.170 | 10,373,833 | -0.01(-0.58%) |
Feb 22, 2011 | 2.185 | 2.218 | 2.170 | 2.183 | 13,049,410 | -0.03(-1.42%) |
Feb 18, 2011 | 2.205 | 2.214 | 2.194 | 2.214 | 12,132,578 | +0.01(+0.53%) |
Feb 17, 2011 | 2.206 | 2.228 | 2.199 | 2.203 | 10,079,815 | -0.02(-0.81%) |
Feb 16, 2011 | 2.218 | 2.226 | 2.196 | 2.221 | 12,783,974 | +0.02(+0.90%) |
Feb 15, 2011 | 2.197 | 2.210 | 2.180 | 2.201 | 11,712,717 | +0.00(+0.04%) |
Feb 14, 2011 | 2.179 | 2.200 | 2.167 | 2.200 | 8,641,145 | +0.02(+0.95%) |
Feb 11, 2011 | 2.143 | 2.186 | 2.135 | 2.179 | 14,106,338 | +0.03(+1.38%) |
Feb 10, 2011 | 2.136 | 2.162 | 2.134 | 2.150 | 18,472,628 | +0.00(+0.08%) |
Feb 09, 2011 | 2.134 | 2.154 | 2.129 | 2.148 | 13,314,111 | +0.01(+0.29%) |
Feb 08, 2011 | 2.176 | 2.182 | 2.130 | 2.142 | 17,388,386 | -0.04(-1.65%) |
Feb 07, 2011 | 2.181 | 2.189 | 2.158 | 2.178 | 17,338,106 | -0.00(-0.21%) |
Feb 04, 2011 | 2.294 | 2.294 | 2.156 | 2.182 | 38,578,764 | -0.12(-5.14%) |
Feb 03, 2011 | 2.278 | 2.311 | 2.273 | 2.300 | 11,165,201 | +0.01(+0.59%) |
Feb 02, 2011 | 2.307 | 2.320 | 2.279 | 2.287 | 9,932,236 | -0.02(-0.89%) |