Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.218 | 2.224 | 2.172 | 2.209 | 6,207,719 | -0.01(-0.63%) |
Apr 27, 2012 | 2.240 | 2.242 | 2.194 | 2.223 | 8,853,075 | -0.01(-0.45%) |
Apr 26, 2012 | 2.197 | 2.235 | 2.194 | 2.233 | 6,378,284 | +0.04(+1.76%) |
Apr 25, 2012 | 2.138 | 2.199 | 2.138 | 2.194 | 10,681,994 | +0.07(+3.43%) |
Apr 24, 2012 | 2.121 | 2.147 | 2.067 | 2.121 | 10,117,004 | -0.01(-0.38%) |
Apr 23, 2012 | 2.191 | 2.198 | 2.114 | 2.129 | 13,360,724 | -0.08(-3.68%) |
Apr 20, 2012 | 2.209 | 2.249 | 2.196 | 2.211 | 12,326,609 | +0.00(+0.00%) |
Apr 19, 2012 | 2.183 | 2.229 | 2.167 | 2.211 | 11,623,169 | +0.03(+1.53%) |
Apr 18, 2012 | 2.139 | 2.183 | 2.102 | 2.177 | 12,346,439 | +0.03(+1.30%) |
Apr 17, 2012 | 2.162 | 2.205 | 2.136 | 2.149 | 16,731,569 | -0.00(-0.03%) |
Apr 16, 2012 | 2.227 | 2.247 | 2.139 | 2.150 | 16,493,264 | -0.09(-3.99%) |
Apr 13, 2012 | 2.263 | 2.269 | 2.190 | 2.239 | 9,743,699 | +0.01(+0.45%) |
Apr 12, 2012 | 2.251 | 2.299 | 2.195 | 2.229 | 15,507,059 | +0.02(+1.06%) |
Apr 11, 2012 | 2.216 | 2.219 | 2.134 | 2.206 | 16,581,704 | +0.04(+1.94%) |
Apr 10, 2012 | 2.210 | 2.257 | 2.140 | 2.164 | 27,715,034 | -0.05(-2.08%) |
Apr 09, 2012 | 2.273 | 2.286 | 2.207 | 2.210 | 24,834,824 | -0.09(-3.86%) |
Apr 05, 2012 | 2.340 | 2.363 | 2.294 | 2.299 | 22,640,668 | -0.03(-1.49%) |
Apr 04, 2012 | 2.351 | 2.366 | 2.313 | 2.333 | 67,223,768 | -0.20(-7.92%) |
Apr 03, 2012 | 2.447 | 2.565 | 2.445 | 2.534 | 16,380,299 | +0.10(+3.91%) |
Apr 02, 2012 | 2.489 | 2.531 | 2.435 | 2.439 | 15,427,559 | -0.04(-1.77%) |
Mar 30, 2012 | 2.501 | 2.529 | 2.445 | 2.483 | 13,294,679 | -0.01(-0.24%) |
Mar 29, 2012 | 2.546 | 2.546 | 2.469 | 2.489 | 11,945,024 | -0.03(-1.37%) |
Mar 28, 2012 | 2.519 | 2.563 | 2.474 | 2.523 | 14,324,549 | -0.01(-0.24%) |
Mar 27, 2012 | 2.477 | 2.663 | 2.469 | 2.529 | 38,087,668 | +0.04(+1.44%) |
Mar 26, 2012 | 2.373 | 2.539 | 2.336 | 2.493 | 47,107,048 | +0.22(+9.74%) |
Mar 23, 2012 | 2.284 | 2.309 | 2.210 | 2.272 | 17,558,504 | -0.02(-0.93%) |
Mar 22, 2012 | 2.331 | 2.343 | 2.287 | 2.293 | 7,835,294 | -0.05(-2.13%) |
Mar 21, 2012 | 2.329 | 2.353 | 2.307 | 2.343 | 9,106,545 | +0.01(+0.54%) |
Mar 20, 2012 | 2.332 | 2.347 | 2.305 | 2.331 | 8,505,015 | -0.00(-0.06%) |
Mar 19, 2012 | 2.351 | 2.355 | 2.303 | 2.332 | 15,233,789 | -0.02(-0.96%) |
Mar 16, 2012 | 2.327 | 2.393 | 2.322 | 2.355 | 10,938,539 | +0.02(+0.91%) |
Mar 15, 2012 | 2.352 | 2.365 | 2.319 | 2.333 | 8,573,940 | -0.02(-0.82%) |
Mar 14, 2012 | 2.400 | 2.400 | 2.320 | 2.353 | 12,771,959 | -0.05(-2.22%) |
Mar 13, 2012 | 2.434 | 2.439 | 2.367 | 2.406 | 15,023,144 | +0.01(+0.22%) |
Mar 12, 2012 | 2.313 | 2.419 | 2.307 | 2.401 | 29,448,298 | +0.08(+3.66%) |
Mar 09, 2012 | 2.213 | 2.354 | 2.213 | 2.316 | 23,301,344 | +0.11(+5.05%) |
Mar 08, 2012 | 2.207 | 2.233 | 2.203 | 2.205 | 9,499,005 | -0.00(-0.15%) |
Mar 07, 2012 | 2.208 | 2.221 | 2.194 | 2.208 | 5,472,464 | +0.00(+0.03%) |
Mar 06, 2012 | 2.217 | 2.219 | 2.175 | 2.207 | 8,606,235 | -0.04(-1.95%) |
Mar 05, 2012 | 2.290 | 2.293 | 2.231 | 2.251 | 7,004,069 | -0.02(-0.79%) |
Mar 02, 2012 | 2.293 | 2.300 | 2.247 | 2.269 | 8,249,564 | -0.02(-1.08%) |
Mar 01, 2012 | 2.234 | 2.300 | 2.220 | 2.294 | 10,551,524 | +0.07(+2.99%) |
Feb 29, 2012 | 2.254 | 2.275 | 2.209 | 2.227 | 8,035,259 | -0.03(-1.18%) |
Feb 28, 2012 | 2.243 | 2.296 | 2.211 | 2.254 | 9,182,745 | +0.01(+0.57%) |
Feb 27, 2012 | 2.227 | 2.267 | 2.200 | 2.241 | 9,089,295 | -0.01(-0.39%) |
Feb 24, 2012 | 2.282 | 2.301 | 2.218 | 2.250 | 14,397,989 | -0.05(-2.26%) |
Feb 23, 2012 | 2.266 | 2.331 | 2.237 | 2.302 | 12,305,174 | +0.02(+0.91%) |
Feb 22, 2012 | 2.300 | 2.315 | 2.167 | 2.281 | 24,818,548 | -0.02(-0.81%) |
Feb 21, 2012 | 2.325 | 2.325 | 2.254 | 2.300 | 17,036,820 | -0.03(-1.34%) |
Feb 17, 2012 | 2.266 | 2.331 | 2.233 | 2.331 | 20,649,674 | +0.05(+2.31%) |
Feb 16, 2012 | 2.233 | 2.301 | 2.169 | 2.279 | 33,294,538 | +0.04(+1.73%) |
Feb 15, 2012 | 2.207 | 2.294 | 2.151 | 2.240 | 41,425,676 | +0.03(+1.30%) |
Feb 14, 2012 | 2.116 | 2.253 | 2.093 | 2.211 | 27,161,624 | +0.11(+5.34%) |
Feb 13, 2012 | 2.103 | 2.137 | 2.060 | 2.099 | 17,367,870 | +0.03(+1.25%) |
Feb 10, 2012 | 2.151 | 2.151 | 1.989 | 2.073 | 28,112,084 | -0.10(-4.54%) |
Feb 09, 2012 | 2.133 | 2.193 | 2.095 | 2.172 | 19,155,660 | +0.04(+2.04%) |
Feb 08, 2012 | 2.107 | 2.134 | 2.086 | 2.129 | 9,354,390 | +0.02(+1.04%) |
Feb 07, 2012 | 2.120 | 2.120 | 2.055 | 2.107 | 15,322,544 | -0.01(-0.63%) |
Feb 06, 2012 | 2.073 | 2.127 | 2.070 | 2.120 | 9,780,914 | +0.04(+2.09%) |
Feb 03, 2012 | 2.027 | 2.089 | 2.017 | 2.077 | 11,466,269 | +0.06(+2.98%) |
Feb 02, 2012 | 1.981 | 2.059 | 1.974 | 2.017 | 12,084,149 | +0.04(+2.27%) |