Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.292 | 2.305 | 2.273 | 2.286 | 16,225,905 | +0.00(+0.08%) |
Feb 28, 2012 | 2.347 | 2.355 | 2.283 | 2.285 | 18,312,062 | -0.06(-2.36%) |
Feb 27, 2012 | 2.325 | 2.356 | 2.308 | 2.340 | 14,539,225 | -0.01(-0.24%) |
Feb 24, 2012 | 2.299 | 2.346 | 2.288 | 2.345 | 15,255,445 | +0.06(+2.41%) |
Feb 23, 2012 | 2.250 | 2.290 | 2.250 | 2.290 | 13,850,405 | +0.04(+1.72%) |
Feb 22, 2012 | 2.297 | 2.313 | 2.249 | 2.251 | 17,589,498 | -0.05(-2.04%) |
Feb 21, 2012 | 2.335 | 2.344 | 2.286 | 2.298 | 27,321,390 | -0.03(-1.42%) |
Feb 17, 2012 | 2.308 | 2.343 | 2.306 | 2.331 | 19,575,364 | +0.03(+1.52%) |
Feb 16, 2012 | 2.273 | 2.301 | 2.268 | 2.296 | 14,344,251 | +0.03(+1.42%) |
Feb 15, 2012 | 2.253 | 2.271 | 2.238 | 2.264 | 17,704,914 | +0.01(+0.49%) |
Feb 14, 2012 | 2.291 | 2.291 | 2.242 | 2.253 | 13,238,124 | -0.04(-1.95%) |
Feb 13, 2012 | 2.307 | 2.320 | 2.293 | 2.298 | 12,270,817 | +0.01(+0.32%) |
Feb 10, 2012 | 2.290 | 2.311 | 2.284 | 2.291 | 11,782,519 | -0.02(-0.67%) |
Feb 09, 2012 | 2.322 | 2.331 | 2.294 | 2.306 | 21,823,410 | -0.02(-0.94%) |
Feb 08, 2012 | 2.281 | 2.330 | 2.268 | 2.328 | 26,590,842 | +0.05(+2.29%) |
Feb 07, 2012 | 2.259 | 2.280 | 2.254 | 2.276 | 26,830,854 | +0.01(+0.24%) |
Feb 06, 2012 | 2.274 | 2.287 | 2.257 | 2.271 | 36,793,652 | -0.02(-0.68%) |
Feb 03, 2012 | 2.283 | 2.293 | 2.258 | 2.286 | 19,628,002 | +0.03(+1.17%) |
Feb 02, 2012 | 2.268 | 2.272 | 2.245 | 2.260 | 12,695,357 | -0.01(-0.40%) |
Feb 01, 2012 | 2.260 | 2.269 | 2.244 | 2.269 | 16,989,176 | +0.02(+1.10%) |
Jan 31, 2012 | 2.230 | 2.248 | 2.206 | 2.244 | 26,196,836 | +0.03(+1.28%) |
Jan 30, 2012 | 2.230 | 2.232 | 2.200 | 2.216 | 16,959,966 | -0.04(-1.58%) |
Jan 27, 2012 | 2.261 | 2.264 | 2.230 | 2.251 | 15,261,821 | -0.01(-0.44%) |
Jan 26, 2012 | 2.246 | 2.278 | 2.245 | 2.262 | 20,682,018 | +0.03(+1.39%) |
Jan 25, 2012 | 2.173 | 2.234 | 2.168 | 2.230 | 13,540,835 | +0.05(+2.43%) |
Jan 24, 2012 | 2.166 | 2.198 | 2.158 | 2.177 | 16,851,938 | -0.00(-0.21%) |
Jan 23, 2012 | 2.174 | 2.215 | 2.172 | 2.182 | 16,078,155 | +0.01(+0.29%) |
Jan 20, 2012 | 2.166 | 2.178 | 2.150 | 2.176 | 23,359,214 | +0.00(+0.21%) |
Jan 19, 2012 | 2.153 | 2.193 | 2.149 | 2.171 | 22,606,442 | +0.02(+0.81%) |
Jan 18, 2012 | 2.116 | 2.156 | 2.113 | 2.154 | 17,805,828 | +0.04(+1.90%) |
Jan 17, 2012 | 2.092 | 2.123 | 2.082 | 2.113 | 19,779,434 | +0.05(+2.35%) |
Jan 13, 2012 | 2.028 | 2.068 | 2.028 | 2.065 | 26,163,654 | +0.02(+0.89%) |
Jan 12, 2012 | 2.118 | 2.130 | 2.045 | 2.047 | 23,477,944 | -0.05(-2.31%) |
Jan 11, 2012 | 2.085 | 2.100 | 2.079 | 2.095 | 14,525,914 | +0.00(+0.17%) |
Jan 10, 2012 | 2.095 | 2.106 | 2.085 | 2.092 | 17,307,438 | +0.02(+0.93%) |
Jan 09, 2012 | 2.093 | 2.105 | 2.069 | 2.072 | 9,188,793 | -0.02(-1.18%) |
Jan 06, 2012 | 2.106 | 2.124 | 2.089 | 2.097 | 8,899,620 | -0.01(-0.69%) |
Jan 05, 2012 | 2.070 | 2.113 | 2.060 | 2.112 | 10,415,778 | +0.04(+1.76%) |
Jan 04, 2012 | 2.112 | 2.113 | 2.075 | 2.075 | 13,200,181 | -0.02(-0.87%) |
Dec 30, 2011 | 2.092 | 2.108 | 2.090 | 2.093 | 9,390,830 | +0.00(+0.04%) |
Dec 29, 2011 | 2.072 | 2.104 | 2.068 | 2.092 | 6,522,880 | +0.03(+1.42%) |
Dec 28, 2011 | 2.097 | 2.100 | 2.053 | 2.063 | 8,455,644 | -0.03(-1.53%) |
Dec 27, 2011 | 2.093 | 2.120 | 2.080 | 2.095 | 7,941,342 | -0.00(-0.09%) |
Dec 23, 2011 | 2.103 | 2.107 | 2.071 | 2.097 | 8,288,529 | +0.02(+1.06%) |
Dec 21, 2011 | 2.060 | 2.082 | 2.043 | 2.075 | 12,111,714 | +0.02(+0.89%) |
Dec 20, 2011 | 2.014 | 2.060 | 2.009 | 2.057 | 18,035,598 | +0.08(+3.92%) |
Dec 19, 2011 | 1.995 | 2.004 | 1.970 | 1.979 | 13,982,447 | -0.01(-0.64%) |
Dec 16, 2011 | 1.993 | 2.015 | 1.973 | 1.992 | 19,753,146 | +0.01(+0.65%) |
Dec 15, 2011 | 1.967 | 2.007 | 1.954 | 1.979 | 16,186,424 | +0.04(+2.07%) |
Dec 14, 2011 | 1.910 | 1.948 | 1.894 | 1.939 | 20,681,350 | +0.03(+1.34%) |
Dec 13, 2011 | 1.968 | 1.986 | 1.899 | 1.913 | 15,183,615 | -0.04(-2.19%) |
Dec 12, 2011 | 1.974 | 1.981 | 1.934 | 1.956 | 13,595,369 | -0.05(-2.28%) |
Dec 09, 2011 | 1.938 | 2.010 | 1.938 | 2.002 | 20,645,738 | +0.07(+3.84%) |
Dec 08, 2011 | 1.979 | 1.983 | 1.921 | 1.928 | 15,504,909 | -0.07(-3.39%) |
Dec 07, 2011 | 1.975 | 2.007 | 1.947 | 1.996 | 10,829,691 | +0.02(+0.83%) |
Dec 06, 2011 | 1.997 | 1.997 | 1.961 | 1.979 | 14,046,786 | -0.02(-1.19%) |
Dec 05, 2011 | 2.035 | 2.035 | 1.985 | 2.003 | 17,259,208 | +0.00(+0.14%) |
Dec 02, 2011 | 2.007 | 2.031 | 1.996 | 2.000 | 20,519,444 | +0.01(+0.64%) |