Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 2.236 | 2.267 | 2.201 | 2.202 | 6,236,738 | -0.03(-1.54%) |
Feb 28, 2012 | 2.230 | 2.255 | 2.220 | 2.236 | 3,136,273 | +0.01(+0.28%) |
Feb 27, 2012 | 2.223 | 2.245 | 2.205 | 2.230 | 2,578,716 | +0.00(+0.00%) |
Feb 24, 2012 | 2.261 | 2.262 | 2.227 | 2.230 | 3,191,097 | -0.04(-1.66%) |
Feb 23, 2012 | 2.214 | 2.267 | 2.211 | 2.267 | 4,896,289 | +0.05(+2.26%) |
Feb 22, 2012 | 2.242 | 2.255 | 2.214 | 2.217 | 3,356,445 | -0.03(-1.12%) |
Feb 21, 2012 | 2.249 | 2.261 | 2.223 | 2.242 | 5,570,722 | -0.02(-0.69%) |
Feb 17, 2012 | 2.258 | 2.261 | 2.239 | 2.258 | 3,878,222 | +0.00(+0.14%) |
Feb 16, 2012 | 2.214 | 2.258 | 2.208 | 2.255 | 6,509,128 | +0.03(+1.41%) |
Feb 15, 2012 | 2.205 | 2.249 | 2.202 | 2.223 | 12,156,323 | +0.03(+1.43%) |
Feb 14, 2012 | 2.216 | 2.220 | 2.177 | 2.192 | 13,588,828 | -0.01(-0.28%) |
Feb 13, 2012 | 2.165 | 2.201 | 2.149 | 2.198 | 10,842,409 | +0.05(+2.56%) |
Feb 10, 2012 | 2.146 | 2.159 | 2.119 | 2.143 | 11,718,093 | -0.01(-0.28%) |
Feb 09, 2012 | 2.143 | 2.180 | 2.114 | 2.149 | 16,538,624 | -0.02(-0.84%) |
Feb 08, 2012 | 2.250 | 2.317 | 2.052 | 2.168 | 40,742,796 | -0.25(-10.45%) |
Feb 07, 2012 | 2.415 | 2.448 | 2.409 | 2.421 | 5,127,659 | -0.01(-0.25%) |
Feb 06, 2012 | 2.433 | 2.439 | 2.402 | 2.427 | 3,634,316 | -0.01(-0.50%) |
Feb 03, 2012 | 2.412 | 2.460 | 2.396 | 2.439 | 6,474,234 | +0.06(+2.50%) |
Feb 02, 2012 | 2.406 | 2.409 | 2.363 | 2.380 | 6,838,162 | -0.02(-0.95%) |
Feb 01, 2012 | 2.366 | 2.409 | 2.357 | 2.402 | 8,091,559 | +0.05(+2.27%) |
Jan 31, 2012 | 2.308 | 2.360 | 2.287 | 2.349 | 8,750,480 | +0.06(+2.73%) |
Jan 30, 2012 | 2.268 | 2.308 | 2.241 | 2.287 | 11,285,072 | -0.01(-0.40%) |
Jan 27, 2012 | 2.290 | 2.317 | 2.277 | 2.296 | 6,149,137 | +0.00(+0.00%) |
Jan 26, 2012 | 2.378 | 2.396 | 2.268 | 2.296 | 8,851,992 | -0.07(-2.96%) |
Jan 25, 2012 | 2.290 | 2.372 | 2.290 | 2.366 | 6,449,037 | +0.07(+3.19%) |
Jan 24, 2012 | 2.259 | 2.302 | 2.226 | 2.293 | 3,833,092 | +0.01(+0.27%) |
Jan 23, 2012 | 2.323 | 2.329 | 2.271 | 2.287 | 5,028,021 | -0.03(-1.19%) |
Jan 20, 2012 | 2.290 | 2.326 | 2.290 | 2.314 | 5,828,905 | +0.02(+0.80%) |
Jan 19, 2012 | 2.268 | 2.299 | 2.247 | 2.296 | 6,160,666 | +0.03(+1.21%) |
Jan 18, 2012 | 2.195 | 2.268 | 2.174 | 2.268 | 9,132,783 | +0.08(+3.62%) |
Jan 17, 2012 | 2.192 | 2.210 | 2.156 | 2.189 | 9,783,153 | +0.03(+1.56%) |
Jan 13, 2012 | 2.140 | 2.162 | 2.134 | 2.156 | 3,853,336 | +0.00(+0.00%) |
Jan 12, 2012 | 2.159 | 2.165 | 2.134 | 2.156 | 5,833,776 | +0.00(+0.14%) |
Jan 11, 2012 | 2.131 | 2.159 | 2.125 | 2.152 | 3,688,787 | +0.01(+0.28%) |
Jan 10, 2012 | 2.107 | 2.146 | 2.104 | 2.146 | 5,503,956 | +0.06(+2.92%) |
Jan 09, 2012 | 2.101 | 2.107 | 2.079 | 2.085 | 6,222,972 | -0.01(-0.29%) |
Jan 06, 2012 | 2.091 | 2.110 | 2.067 | 2.091 | 5,839,273 | +0.00(+0.00%) |
Jan 05, 2012 | 2.024 | 2.119 | 2.015 | 2.091 | 9,398,850 | +0.06(+2.85%) |
Jan 04, 2012 | 2.052 | 2.067 | 2.015 | 2.034 | 6,189,632 | +0.07(+3.57%) |
Dec 30, 2011 | 1.976 | 1.991 | 1.951 | 1.963 | 5,041,334 | -0.01(-0.62%) |
Dec 29, 2011 | 1.982 | 2.012 | 1.960 | 1.976 | 4,411,451 | +0.01(+0.46%) |
Dec 28, 2011 | 1.994 | 2.000 | 1.957 | 1.966 | 6,793,335 | -0.03(-1.38%) |
Dec 27, 2011 | 1.997 | 2.021 | 1.982 | 1.994 | 3,990,277 | -0.01(-0.61%) |
Dec 23, 2011 | 2.000 | 2.015 | 1.982 | 2.006 | 3,479,391 | +0.05(+2.49%) |
Dec 21, 2011 | 1.930 | 1.973 | 1.906 | 1.957 | 5,390,630 | +0.02(+1.18%) |
Dec 20, 2011 | 1.866 | 1.948 | 1.857 | 1.934 | 10,648,609 | +0.11(+5.93%) |
Dec 19, 2011 | 1.902 | 1.918 | 1.819 | 1.826 | 14,013,671 | -0.07(-3.70%) |
Dec 16, 2011 | 1.933 | 1.963 | 1.890 | 1.896 | 17,570,568 | -0.02(-1.27%) |
Dec 15, 2011 | 1.939 | 1.951 | 1.911 | 1.921 | 8,840,020 | +0.00(+0.16%) |
Dec 14, 2011 | 1.957 | 1.976 | 1.902 | 1.918 | 10,610,736 | -0.06(-2.93%) |
Dec 13, 2011 | 2.043 | 2.058 | 1.957 | 1.976 | 9,340,351 | -0.03(-1.52%) |
Dec 12, 2011 | 2.053 | 2.065 | 1.992 | 2.006 | 13,993,737 | -0.06(-2.97%) |
Dec 09, 2011 | 2.059 | 2.079 | 2.047 | 2.068 | 8,832,361 | +0.04(+1.73%) |
Dec 08, 2011 | 2.138 | 2.138 | 2.032 | 2.032 | 12,236,843 | -0.13(-5.83%) |
Dec 07, 2011 | 2.111 | 2.167 | 2.091 | 2.158 | 6,271,586 | +0.04(+1.79%) |
Dec 06, 2011 | 2.123 | 2.141 | 2.106 | 2.120 | 5,165,812 | +0.00(+0.00%) |
Dec 05, 2011 | 2.138 | 2.149 | 2.103 | 2.120 | 6,668,320 | +0.02(+0.97%) |
Dec 02, 2011 | 2.123 | 2.167 | 2.094 | 2.100 | 7,369,741 | -0.00(-0.14%) |