Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.325 | 2.344 | 2.312 | 2.344 | 3,419,649 | +0.01(+0.56%) |
Apr 28, 2011 | 2.305 | 2.331 | 2.302 | 2.331 | 4,339,385 | +0.03(+1.28%) |
Apr 27, 2011 | 2.312 | 2.315 | 2.294 | 2.302 | 4,961,580 | -0.00(-0.14%) |
Apr 26, 2011 | 2.299 | 2.315 | 2.295 | 2.305 | 5,041,784 | +0.01(+0.28%) |
Apr 25, 2011 | 2.299 | 2.302 | 2.289 | 2.299 | 4,295,993 | +0.00(+0.14%) |
Apr 21, 2011 | 2.295 | 2.302 | 2.292 | 2.295 | 4,857,714 | +0.00(+0.14%) |
Apr 20, 2011 | 2.292 | 2.299 | 2.286 | 2.292 | 3,518,367 | +0.02(+0.72%) |
Apr 19, 2011 | 2.286 | 2.286 | 2.266 | 2.276 | 2,033,275 | -0.00(-0.14%) |
Apr 18, 2011 | 2.273 | 2.282 | 2.263 | 2.279 | 3,851,924 | -0.00(-0.14%) |
Apr 15, 2011 | 2.276 | 2.286 | 2.269 | 2.282 | 3,631,944 | +0.00(+0.00%) |
Apr 14, 2011 | 2.266 | 2.282 | 2.256 | 2.282 | 2,715,544 | +0.03(+1.16%) |
Apr 13, 2011 | 2.259 | 2.273 | 2.253 | 2.256 | 3,662,433 | +0.00(+0.15%) |
Apr 12, 2011 | 2.269 | 2.292 | 2.253 | 2.253 | 4,132,850 | -0.02(-1.00%) |
Apr 11, 2011 | 2.282 | 2.305 | 2.273 | 2.276 | 5,707,221 | +0.00(+0.14%) |
Apr 08, 2011 | 2.299 | 2.299 | 2.259 | 2.273 | 6,766,570 | -0.01(-0.57%) |
Apr 07, 2011 | 2.292 | 2.302 | 2.286 | 2.286 | 5,507,840 | -0.01(-0.43%) |
Apr 06, 2011 | 2.305 | 2.308 | 2.292 | 2.295 | 8,109,360 | +0.00(+0.00%) |
Apr 05, 2011 | 2.305 | 2.311 | 2.295 | 2.295 | 9,521,379 | -0.00(-0.14%) |
Apr 04, 2011 | 2.270 | 2.308 | 2.270 | 2.299 | 12,700,898 | +0.02(+0.69%) |
Apr 01, 2011 | 2.273 | 2.299 | 2.264 | 2.283 | 12,559,105 | +0.05(+2.12%) |
Mar 31, 2011 | 2.217 | 2.245 | 2.213 | 2.236 | 5,227,677 | +0.02(+1.00%) |
Mar 30, 2011 | 2.213 | 2.213 | 2.213 | 2.213 | 3,567,002 | +0.02(+0.86%) |
Mar 29, 2011 | 2.217 | 2.220 | 2.195 | 2.195 | 4,496,674 | -0.02(-0.85%) |
Mar 28, 2011 | 2.239 | 2.239 | 2.213 | 2.213 | 5,331,898 | -0.03(-1.54%) |
Mar 25, 2011 | 2.226 | 2.251 | 2.226 | 2.248 | 3,480,685 | +0.03(+1.14%) |
Mar 24, 2011 | 2.248 | 2.254 | 2.207 | 2.223 | 4,910,294 | -0.02(-0.98%) |
Mar 23, 2011 | 2.242 | 2.254 | 2.229 | 2.245 | 3,108,114 | +0.01(+0.42%) |
Mar 22, 2011 | 2.245 | 2.245 | 2.232 | 2.236 | 3,009,406 | -0.01(-0.42%) |
Mar 21, 2011 | 2.242 | 2.248 | 2.239 | 2.245 | 3,453,324 | +0.02(+0.85%) |
Mar 18, 2011 | 2.217 | 2.232 | 2.213 | 2.226 | 3,845,524 | +0.02(+0.86%) |
Mar 17, 2011 | 2.226 | 2.236 | 2.207 | 2.207 | 6,767,818 | -0.00(-0.14%) |
Mar 16, 2011 | 2.223 | 2.232 | 2.207 | 2.210 | 7,619,816 | -0.01(-0.57%) |
Mar 15, 2011 | 2.229 | 2.236 | 2.220 | 2.223 | 6,905,564 | +0.00(+0.14%) |
Mar 14, 2011 | 2.210 | 2.223 | 2.201 | 2.220 | 2,330,518 | +0.01(+0.57%) |
Mar 11, 2011 | 2.210 | 2.226 | 2.207 | 2.207 | 2,397,514 | -0.00(-0.14%) |
Mar 10, 2011 | 2.226 | 2.232 | 2.210 | 2.210 | 3,250,123 | -0.02(-0.85%) |
Mar 09, 2011 | 2.239 | 2.242 | 2.226 | 2.229 | 2,728,217 | -0.00(-0.14%) |
Mar 08, 2011 | 2.213 | 2.242 | 2.210 | 2.232 | 3,132,088 | +0.01(+0.57%) |
Mar 07, 2011 | 2.226 | 2.239 | 2.204 | 2.220 | 3,370,810 | -0.00(-0.14%) |
Mar 04, 2011 | 2.258 | 2.258 | 2.220 | 2.223 | 3,867,011 | -0.03(-1.26%) |
Mar 03, 2011 | 2.254 | 2.261 | 2.245 | 2.251 | 2,890,115 | +0.01(+0.42%) |
Mar 02, 2011 | 2.242 | 2.248 | 2.232 | 2.242 | 2,832,253 | +0.01(+0.28%) |
Mar 01, 2011 | 2.264 | 2.264 | 2.236 | 2.236 | 2,504,614 | -0.02(-0.70%) |
Feb 28, 2011 | 2.258 | 2.261 | 2.242 | 2.251 | 2,559,852 | +0.00(+0.00%) |
Feb 25, 2011 | 2.232 | 2.251 | 2.223 | 2.251 | 3,865,280 | +0.03(+1.28%) |
Feb 24, 2011 | 2.213 | 2.223 | 2.207 | 2.223 | 3,926,700 | +0.01(+0.28%) |
Feb 23, 2011 | 2.226 | 2.226 | 2.198 | 2.217 | 3,606,707 | +0.00(+0.00%) |
Feb 22, 2011 | 2.217 | 2.236 | 2.210 | 2.217 | 4,380,719 | -0.01(-0.28%) |
Feb 18, 2011 | 2.207 | 2.226 | 2.201 | 2.223 | 4,689,377 | +0.03(+1.29%) |
Feb 17, 2011 | 2.172 | 2.201 | 2.172 | 2.195 | 2,545,222 | +0.02(+0.72%) |
Feb 16, 2011 | 2.188 | 2.198 | 2.176 | 2.179 | 4,000,181 | -0.01(-0.29%) |
Feb 15, 2011 | 2.185 | 2.195 | 2.179 | 2.185 | 2,669,223 | -0.01(-0.57%) |
Feb 14, 2011 | 2.198 | 2.210 | 2.182 | 2.198 | 2,870,160 | -0.01(-0.29%) |
Feb 11, 2011 | 2.185 | 2.204 | 2.185 | 2.204 | 2,163,076 | +0.01(+0.29%) |
Feb 10, 2011 | 2.207 | 2.223 | 2.191 | 2.198 | 5,475,737 | -0.01(-0.43%) |
Feb 09, 2011 | 2.226 | 2.226 | 2.207 | 2.207 | 3,235,499 | -0.02(-0.71%) |
Feb 08, 2011 | 2.220 | 2.226 | 2.210 | 2.223 | 3,017,836 | +0.00(+0.00%) |
Feb 07, 2011 | 2.201 | 2.226 | 2.191 | 2.223 | 4,574,126 | +0.03(+1.44%) |
Feb 04, 2011 | 2.195 | 2.198 | 2.179 | 2.191 | 3,485,550 | -0.00(-0.14%) |
Feb 03, 2011 | 2.188 | 2.195 | 2.182 | 2.195 | 2,834,457 | +0.00(+0.14%) |
Feb 02, 2011 | 2.185 | 2.191 | 2.176 | 2.191 | 4,024,922 | +0.00(+0.00%) |