Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 2.818 | 2.832 | 2.808 | 2.828 | 825,347 | +0.02(+0.59%) |
Feb 25, 2011 | 2.795 | 2.818 | 2.792 | 2.812 | 494,049 | +0.03(+0.95%) |
Feb 24, 2011 | 2.795 | 2.807 | 2.779 | 2.785 | 624,551 | -0.01(-0.47%) |
Feb 23, 2011 | 2.815 | 2.825 | 2.795 | 2.799 | 726,340 | -0.00(-0.12%) |
Feb 22, 2011 | 2.832 | 2.851 | 2.799 | 2.802 | 824,184 | -0.06(-1.97%) |
Feb 18, 2011 | 2.851 | 2.874 | 2.842 | 2.858 | 830,677 | +0.01(+0.23%) |
Feb 17, 2011 | 2.855 | 2.865 | 2.845 | 2.851 | 690,199 | -0.02(-0.69%) |
Feb 16, 2011 | 2.855 | 2.871 | 2.845 | 2.871 | 698,872 | +0.01(+0.46%) |
Feb 15, 2011 | 2.842 | 2.858 | 2.838 | 2.858 | 540,272 | -0.00(-0.12%) |
Feb 14, 2011 | 2.835 | 2.875 | 2.828 | 2.861 | 676,302 | +0.03(+0.93%) |
Feb 11, 2011 | 2.802 | 2.842 | 2.802 | 2.835 | 552,125 | +0.01(+0.47%) |
Feb 10, 2011 | 2.812 | 2.828 | 2.812 | 2.822 | 547,962 | +0.01(+0.23%) |
Feb 09, 2011 | 2.818 | 2.825 | 2.812 | 2.815 | 599,883 | -0.01(-0.47%) |
Feb 08, 2011 | 2.818 | 2.832 | 2.808 | 2.828 | 914,316 | -0.00(-0.12%) |
Feb 07, 2011 | 2.812 | 2.832 | 2.812 | 2.832 | 907,127 | +0.02(+0.71%) |
Feb 04, 2011 | 2.805 | 2.822 | 2.805 | 2.812 | 550,580 | -0.00(-0.12%) |
Feb 03, 2011 | 2.822 | 2.828 | 2.808 | 2.815 | 637,387 | -0.01(-0.35%) |
Feb 02, 2011 | 2.805 | 2.825 | 2.789 | 2.825 | 516,157 | +0.00(+0.00%) |
Feb 01, 2011 | 2.789 | 2.828 | 2.789 | 2.825 | 879,829 | +0.05(+1.67%) |
Jan 31, 2011 | 2.785 | 2.795 | 2.772 | 2.779 | 869,000 | -0.01(-0.24%) |
Jan 28, 2011 | 2.825 | 2.825 | 2.775 | 2.785 | 1,173,221 | -0.04(-1.52%) |
Jan 27, 2011 | 2.822 | 2.830 | 2.805 | 2.828 | 632,045 | +0.02(+0.59%) |
Jan 26, 2011 | 2.799 | 2.828 | 2.795 | 2.812 | 965,907 | +0.01(+0.37%) |
Jan 25, 2011 | 2.858 | 2.871 | 2.772 | 2.801 | 2,350,113 | -0.07(-2.54%) |
Jan 24, 2011 | 2.871 | 2.891 | 2.848 | 2.875 | 568,407 | -0.01(-0.34%) |
Jan 21, 2011 | 2.848 | 2.885 | 2.848 | 2.885 | 605,606 | +0.03(+0.93%) |
Jan 20, 2011 | 2.845 | 2.861 | 2.832 | 2.858 | 592,008 | +0.00(+0.12%) |
Jan 19, 2011 | 2.848 | 2.855 | 2.815 | 2.855 | 580,780 | -0.00(-0.00%) |
Jan 18, 2011 | 2.878 | 2.878 | 2.845 | 2.855 | 812,424 | -0.02(-0.58%) |
Jan 14, 2011 | 2.878 | 2.888 | 2.865 | 2.871 | 526,722 | -0.02(-0.69%) |
Jan 13, 2011 | 2.885 | 2.894 | 2.878 | 2.891 | 370,972 | +0.00(+0.00%) |
Jan 12, 2011 | 2.875 | 2.891 | 2.871 | 2.891 | 358,668 | +0.01(+0.46%) |
Jan 11, 2011 | 2.888 | 2.891 | 2.865 | 2.878 | 337,546 | +0.01(+0.23%) |
Jan 10, 2011 | 2.881 | 2.888 | 2.865 | 2.871 | 366,259 | -0.02(-0.69%) |
Jan 07, 2011 | 2.885 | 2.899 | 2.870 | 2.891 | 411,819 | +0.01(+0.46%) |
Jan 06, 2011 | 2.921 | 2.921 | 2.878 | 2.878 | 703,990 | -0.03(-1.14%) |
Jan 05, 2011 | 2.904 | 2.926 | 2.901 | 2.911 | 614,959 | -0.00(-0.11%) |
Jan 04, 2011 | 2.908 | 2.921 | 2.898 | 2.914 | 607,818 | -0.00(-0.11%) |
Jan 03, 2011 | 2.885 | 2.924 | 2.885 | 2.918 | 636,051 | +0.04(+1.38%) |
Dec 31, 2010 | 2.977 | 2.977 | 2.871 | 2.878 | 672,787 | +0.00(+0.12%) |
Dec 30, 2010 | 2.861 | 2.878 | 2.848 | 2.875 | 620,443 | +0.01(+0.46%) |
Dec 29, 2010 | 2.851 | 2.878 | 2.851 | 2.861 | 419,084 | +0.00(+0.12%) |
Dec 28, 2010 | 2.871 | 2.898 | 2.858 | 2.858 | 764,720 | -0.03(-0.92%) |
Dec 27, 2010 | 2.898 | 2.923 | 2.885 | 2.885 | 426,859 | -0.02(-0.68%) |
Dec 23, 2010 | 2.908 | 2.918 | 2.901 | 2.904 | 395,389 | +0.01(+0.34%) |
Dec 22, 2010 | 2.858 | 2.921 | 2.858 | 2.894 | 821,690 | +0.02(+0.81%) |
Dec 21, 2010 | 2.868 | 2.875 | 2.858 | 2.871 | 671,399 | +0.01(+0.46%) |
Dec 20, 2010 | 2.937 | 2.937 | 2.852 | 2.858 | 966,660 | -0.06(-1.93%) |
Dec 17, 2010 | 2.951 | 2.961 | 2.894 | 2.914 | 819,939 | -0.05(-1.62%) |
Dec 16, 2010 | 2.927 | 2.978 | 2.927 | 2.962 | 567,516 | +0.04(+1.20%) |
Dec 15, 2010 | 2.936 | 2.959 | 2.927 | 2.927 | 838,427 | -0.03(-0.86%) |
Dec 14, 2010 | 2.959 | 2.978 | 2.953 | 2.953 | 665,741 | +0.00(+0.00%) |
Dec 13, 2010 | 2.985 | 2.988 | 2.949 | 2.953 | 805,540 | -0.01(-0.43%) |
Dec 10, 2010 | 2.940 | 2.965 | 2.933 | 2.965 | 497,025 | +0.01(+0.44%) |
Dec 09, 2010 | 2.924 | 2.956 | 2.920 | 2.953 | 595,173 | +0.01(+0.44%) |
Dec 08, 2010 | 2.924 | 2.953 | 2.911 | 2.940 | 690,327 | +0.01(+0.33%) |
Dec 07, 2010 | 2.940 | 2.940 | 2.914 | 2.930 | 568,181 | +0.00(+0.00%) |
Dec 06, 2010 | 2.936 | 2.936 | 2.901 | 2.930 | 538,788 | +0.00(+0.00%) |
Dec 03, 2010 | 2.920 | 2.933 | 2.911 | 2.930 | 607,052 | -0.01(-0.33%) |
Dec 02, 2010 | 2.927 | 2.946 | 2.920 | 2.940 | 628,553 | +0.00(+0.00%) |