Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 2.369 | 2.379 | 2.360 | 2.372 | 2,180,321 | +0.01(+0.61%) |
Mar 29, 2012 | 2.343 | 2.365 | 2.340 | 2.358 | 2,281,764 | +0.01(+0.46%) |
Mar 28, 2012 | 2.361 | 2.365 | 2.347 | 2.347 | 2,445,667 | -0.01(-0.31%) |
Mar 27, 2012 | 2.379 | 2.387 | 2.354 | 2.354 | 3,369,324 | -0.03(-1.21%) |
Mar 26, 2012 | 2.379 | 2.394 | 2.372 | 2.383 | 3,199,218 | +0.02(+0.76%) |
Mar 23, 2012 | 2.358 | 2.369 | 2.358 | 2.365 | 1,843,008 | +0.00(+0.15%) |
Mar 22, 2012 | 2.358 | 2.376 | 2.358 | 2.361 | 2,468,557 | -0.02(-0.76%) |
Mar 21, 2012 | 2.394 | 2.394 | 2.379 | 2.379 | 1,664,265 | +0.00(+0.00%) |
Mar 20, 2012 | 2.379 | 2.390 | 2.376 | 2.379 | 1,704,740 | -0.01(-0.30%) |
Mar 19, 2012 | 2.379 | 2.396 | 2.369 | 2.387 | 1,997,478 | +0.01(+0.61%) |
Mar 16, 2012 | 2.401 | 2.408 | 2.372 | 2.372 | 4,445,259 | -0.03(-1.20%) |
Mar 15, 2012 | 2.379 | 2.405 | 2.369 | 2.401 | 2,995,999 | +0.04(+1.52%) |
Mar 14, 2012 | 2.397 | 2.401 | 2.361 | 2.365 | 3,489,354 | -0.03(-1.35%) |
Mar 13, 2012 | 2.376 | 2.401 | 2.365 | 2.397 | 3,729,071 | +0.04(+1.53%) |
Mar 12, 2012 | 2.372 | 2.376 | 2.358 | 2.361 | 2,934,315 | -0.00(-0.15%) |
Mar 09, 2012 | 2.365 | 2.376 | 2.358 | 2.365 | 3,819,189 | -0.00(-0.15%) |
Mar 08, 2012 | 2.405 | 2.405 | 2.365 | 2.369 | 3,843,668 | -0.03(-1.35%) |
Mar 07, 2012 | 2.379 | 2.401 | 2.361 | 2.401 | 4,553,509 | +0.03(+1.06%) |
Mar 06, 2012 | 2.387 | 2.397 | 2.372 | 2.376 | 3,035,967 | -0.02(-0.75%) |
Mar 05, 2012 | 2.351 | 2.397 | 2.347 | 2.394 | 3,320,547 | +0.04(+1.84%) |
Mar 02, 2012 | 2.361 | 2.369 | 2.351 | 2.351 | 3,879,414 | -0.00(-0.15%) |
Mar 01, 2012 | 2.354 | 2.372 | 2.343 | 2.354 | 4,059,089 | +0.01(+0.46%) |
Feb 29, 2012 | 2.358 | 2.369 | 2.343 | 2.343 | 3,765,050 | -0.01(-0.61%) |
Feb 28, 2012 | 2.376 | 2.376 | 2.354 | 2.358 | 2,560,189 | -0.01(-0.61%) |
Feb 27, 2012 | 2.358 | 2.376 | 2.351 | 2.372 | 3,028,031 | +0.01(+0.46%) |
Feb 24, 2012 | 2.365 | 2.376 | 2.361 | 2.361 | 2,762,959 | -0.01(-0.30%) |
Feb 23, 2012 | 2.347 | 2.369 | 2.343 | 2.369 | 2,472,559 | +0.02(+0.92%) |
Feb 22, 2012 | 2.361 | 2.365 | 2.347 | 2.347 | 2,986,812 | -0.02(-0.91%) |
Feb 21, 2012 | 2.372 | 2.372 | 2.354 | 2.369 | 3,184,523 | +0.00(+0.15%) |
Feb 17, 2012 | 2.369 | 2.372 | 2.361 | 2.365 | 2,085,926 | +0.00(+0.00%) |
Feb 16, 2012 | 2.354 | 2.369 | 2.354 | 2.365 | 2,727,022 | +0.01(+0.31%) |
Feb 15, 2012 | 2.351 | 2.365 | 2.343 | 2.358 | 3,761,086 | +0.01(+0.46%) |
Feb 14, 2012 | 2.365 | 2.365 | 2.340 | 2.347 | 2,967,324 | -0.03(-1.06%) |
Feb 13, 2012 | 2.343 | 2.376 | 2.343 | 2.372 | 3,157,032 | +0.03(+1.23%) |
Feb 10, 2012 | 2.354 | 2.361 | 2.336 | 2.343 | 4,477,385 | -0.04(-1.52%) |
Feb 09, 2012 | 2.365 | 2.383 | 2.347 | 2.379 | 3,401,886 | +0.02(+0.92%) |
Feb 08, 2012 | 2.369 | 2.372 | 2.351 | 2.358 | 3,146,963 | -0.01(-0.46%) |
Feb 07, 2012 | 2.361 | 2.383 | 2.354 | 2.369 | 2,752,460 | +0.00(+0.15%) |
Feb 06, 2012 | 2.383 | 2.383 | 2.365 | 2.365 | 2,384,267 | -0.02(-0.76%) |
Feb 03, 2012 | 2.376 | 2.390 | 2.361 | 2.383 | 3,047,750 | +0.01(+0.46%) |
Feb 02, 2012 | 2.361 | 2.379 | 2.354 | 2.372 | 3,342,843 | +0.01(+0.61%) |
Feb 01, 2012 | 2.351 | 2.361 | 2.347 | 2.358 | 3,431,096 | +0.01(+0.62%) |
Jan 31, 2012 | 2.322 | 2.354 | 2.322 | 2.343 | 8,299,798 | +0.02(+0.93%) |
Jan 30, 2012 | 2.315 | 2.329 | 2.311 | 2.322 | 1,902,131 | +0.00(+0.16%) |
Jan 27, 2012 | 2.322 | 2.327 | 2.304 | 2.318 | 2,900,877 | -0.00(-0.16%) |
Jan 26, 2012 | 2.304 | 2.329 | 2.289 | 2.322 | 5,696,504 | +0.04(+1.58%) |
Jan 25, 2012 | 2.307 | 2.311 | 2.268 | 2.286 | 6,308,932 | -0.02(-0.94%) |
Jan 24, 2012 | 2.322 | 2.328 | 2.300 | 2.307 | 4,822,043 | -0.03(-1.08%) |
Jan 23, 2012 | 2.343 | 2.352 | 2.315 | 2.333 | 4,637,786 | +0.00(+0.00%) |
Jan 20, 2012 | 2.286 | 2.336 | 2.282 | 2.333 | 4,040,282 | +0.05(+2.37%) |
Jan 19, 2012 | 2.250 | 2.286 | 2.242 | 2.278 | 3,460,870 | +0.03(+1.44%) |
Jan 18, 2012 | 2.250 | 2.253 | 2.239 | 2.246 | 4,189,008 | +0.00(+0.00%) |
Jan 17, 2012 | 2.264 | 2.264 | 2.246 | 2.246 | 3,624,155 | -0.00(-0.16%) |
Jan 13, 2012 | 2.235 | 2.257 | 2.235 | 2.250 | 3,219,875 | +0.01(+0.32%) |
Jan 12, 2012 | 2.275 | 2.278 | 2.242 | 2.242 | 4,496,724 | -0.03(-1.43%) |
Jan 11, 2012 | 2.293 | 2.296 | 2.271 | 2.275 | 3,024,677 | -0.02(-0.94%) |
Jan 10, 2012 | 2.271 | 2.300 | 2.271 | 2.296 | 2,886,956 | +0.03(+1.43%) |
Jan 09, 2012 | 2.260 | 2.268 | 2.253 | 2.264 | 2,085,634 | +0.01(+0.32%) |
Jan 06, 2012 | 2.235 | 2.271 | 2.235 | 2.257 | 3,294,296 | +0.02(+0.97%) |
Jan 05, 2012 | 2.246 | 2.250 | 2.228 | 2.235 | 2,789,956 | -0.01(-0.64%) |