Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2011 | 2.307 | 2.317 | 2.263 | 2.308 | 10,604,406 | +0.02(+0.74%) |
Jan 31, 2011 | 2.248 | 2.297 | 2.242 | 2.291 | 18,158,676 | +0.06(+2.61%) |
Jan 28, 2011 | 2.302 | 2.316 | 2.231 | 2.232 | 12,958,537 | -0.07(-3.07%) |
Jan 27, 2011 | 2.294 | 2.310 | 2.269 | 2.303 | 9,138,290 | +0.01(+0.63%) |
Jan 26, 2011 | 2.284 | 2.301 | 2.255 | 2.289 | 11,434,228 | +0.02(+0.75%) |
Jan 25, 2011 | 2.238 | 2.275 | 2.214 | 2.272 | 11,352,389 | +0.03(+1.28%) |
Jan 24, 2011 | 2.212 | 2.255 | 2.195 | 2.243 | 7,622,952 | +0.03(+1.30%) |
Jan 21, 2011 | 2.231 | 2.231 | 2.198 | 2.214 | 8,015,328 | -0.00(-0.08%) |
Jan 20, 2011 | 2.194 | 2.244 | 2.194 | 2.216 | 11,772,952 | +0.01(+0.65%) |
Jan 19, 2011 | 2.268 | 2.273 | 2.197 | 2.202 | 8,870,000 | -0.06(-2.85%) |
Jan 18, 2011 | 2.226 | 2.270 | 2.220 | 2.266 | 11,458,386 | +0.04(+1.77%) |
Jan 14, 2011 | 2.222 | 2.227 | 2.205 | 2.227 | 11,630,030 | +0.00(+0.20%) |
Jan 13, 2011 | 2.232 | 2.269 | 2.209 | 2.222 | 16,570,003 | -0.01(-0.36%) |
Jan 12, 2011 | 2.225 | 2.256 | 2.215 | 2.231 | 14,598,797 | +0.03(+1.26%) |
Jan 11, 2011 | 2.263 | 2.281 | 2.189 | 2.203 | 24,594,850 | -0.07(-2.88%) |
Jan 10, 2011 | 2.272 | 2.280 | 2.228 | 2.268 | 13,755,953 | +0.00(+0.20%) |
Jan 07, 2011 | 2.283 | 2.317 | 2.239 | 2.264 | 12,253,214 | -0.03(-1.45%) |
Jan 06, 2011 | 2.296 | 2.301 | 2.267 | 2.297 | 12,216,457 | -0.00(-0.11%) |
Jan 05, 2011 | 2.288 | 2.324 | 2.288 | 2.300 | 11,961,713 | +0.00(+0.00%) |
Jan 04, 2011 | 2.354 | 2.360 | 2.291 | 2.300 | 12,829,452 | -0.06(-2.36%) |
Jan 03, 2011 | 2.334 | 2.356 | 2.326 | 2.355 | 11,584,882 | +0.04(+1.70%) |
Dec 31, 2010 | 2.320 | 2.351 | 2.310 | 2.316 | 8,214,043 | -0.01(-0.35%) |
Dec 30, 2010 | 2.321 | 2.333 | 2.308 | 2.324 | 8,101,696 | +0.00(+0.12%) |
Dec 29, 2010 | 2.309 | 2.325 | 2.289 | 2.321 | 5,346,721 | +0.01(+0.58%) |
Dec 28, 2010 | 2.314 | 2.314 | 2.275 | 2.308 | 5,680,089 | +0.00(+0.19%) |
Dec 27, 2010 | 2.281 | 2.308 | 2.278 | 2.303 | 4,750,742 | +0.02(+0.71%) |
Dec 23, 2010 | 2.271 | 2.301 | 2.271 | 2.287 | 7,702,927 | +0.01(+0.47%) |
Dec 22, 2010 | 2.267 | 2.304 | 2.265 | 2.276 | 10,676,838 | +0.01(+0.24%) |
Dec 21, 2010 | 2.248 | 2.278 | 2.233 | 2.271 | 10,194,679 | +0.03(+1.36%) |
Dec 20, 2010 | 2.200 | 2.244 | 2.199 | 2.240 | 10,207,311 | +0.04(+1.96%) |
Dec 17, 2010 | 2.191 | 2.213 | 2.184 | 2.197 | 18,948,716 | +0.00(+0.12%) |
Dec 16, 2010 | 2.193 | 2.214 | 2.166 | 2.195 | 11,021,465 | +0.01(+0.37%) |
Dec 15, 2010 | 2.219 | 2.253 | 2.183 | 2.187 | 12,790,006 | -0.04(-1.81%) |
Dec 14, 2010 | 2.248 | 2.282 | 2.217 | 2.227 | 12,105,148 | -0.02(-0.96%) |
Dec 13, 2010 | 2.252 | 2.273 | 2.235 | 2.248 | 10,778,728 | +0.00(+0.12%) |
Dec 10, 2010 | 2.209 | 2.271 | 2.209 | 2.246 | 10,294,539 | +0.04(+1.79%) |
Dec 09, 2010 | 2.231 | 2.248 | 2.199 | 2.206 | 15,112,725 | -0.01(-0.61%) |
Dec 08, 2010 | 2.274 | 2.280 | 2.193 | 2.220 | 15,841,392 | -0.05(-2.33%) |
Dec 07, 2010 | 2.303 | 2.317 | 2.271 | 2.273 | 13,570,651 | -0.00(-0.08%) |
Dec 06, 2010 | 2.248 | 2.285 | 2.226 | 2.274 | 13,992,151 | +0.02(+0.79%) |
Dec 03, 2010 | 2.231 | 2.269 | 2.215 | 2.257 | 16,277,164 | +0.01(+0.48%) |
Dec 02, 2010 | 2.188 | 2.250 | 2.179 | 2.246 | 17,307,576 | +0.06(+2.66%) |