Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 2.876 | 2.876 | 2.824 | 2.846 | 3,718,094 | +0.01(+0.19%) |
Feb 25, 2011 | 2.805 | 2.840 | 2.803 | 2.840 | 2,589,875 | +0.04(+1.45%) |
Feb 24, 2011 | 2.794 | 2.816 | 2.784 | 2.800 | 3,812,622 | -0.00(-0.10%) |
Feb 23, 2011 | 2.819 | 2.846 | 2.792 | 2.803 | 3,968,694 | -0.02(-0.67%) |
Feb 22, 2011 | 2.859 | 2.859 | 2.808 | 2.821 | 4,692,089 | -0.06(-1.98%) |
Feb 18, 2011 | 2.876 | 2.881 | 2.862 | 2.878 | 3,308,212 | +0.01(+0.47%) |
Feb 17, 2011 | 2.868 | 2.881 | 2.862 | 2.865 | 4,448,290 | -0.02(-0.57%) |
Feb 16, 2011 | 2.887 | 2.900 | 2.870 | 2.881 | 4,202,371 | +0.01(+0.32%) |
Feb 15, 2011 | 2.888 | 2.896 | 2.872 | 2.872 | 7,173,344 | -0.01(-0.46%) |
Feb 14, 2011 | 2.877 | 2.898 | 2.872 | 2.885 | 5,648,471 | +0.01(+0.28%) |
Feb 11, 2011 | 2.859 | 2.885 | 2.851 | 2.877 | 2,880,444 | +0.01(+0.46%) |
Feb 10, 2011 | 2.875 | 2.880 | 2.864 | 2.864 | 3,340,199 | -0.02(-0.55%) |
Feb 09, 2011 | 2.875 | 2.880 | 2.867 | 2.880 | 2,692,625 | -0.01(-0.37%) |
Feb 08, 2011 | 2.859 | 2.890 | 2.856 | 2.890 | 2,684,609 | +0.03(+0.92%) |
Feb 07, 2011 | 2.872 | 2.872 | 2.851 | 2.864 | 2,574,587 | +0.00(+0.09%) |
Feb 04, 2011 | 2.872 | 2.877 | 2.848 | 2.861 | 2,643,678 | -0.02(-0.55%) |
Feb 03, 2011 | 2.859 | 2.888 | 2.832 | 2.877 | 3,171,305 | +0.02(+0.65%) |
Feb 02, 2011 | 2.835 | 2.872 | 2.835 | 2.859 | 2,779,374 | +0.01(+0.37%) |
Feb 01, 2011 | 2.816 | 2.864 | 2.816 | 2.848 | 4,219,123 | +0.03(+1.22%) |
Jan 31, 2011 | 2.801 | 2.827 | 2.801 | 2.814 | 3,104,383 | +0.01(+0.38%) |
Jan 28, 2011 | 2.838 | 2.851 | 2.801 | 2.803 | 3,897,747 | -0.04(-1.30%) |
Jan 27, 2011 | 2.814 | 2.840 | 2.814 | 2.840 | 3,478,855 | +0.01(+0.47%) |
Jan 26, 2011 | 2.801 | 2.827 | 2.801 | 2.827 | 4,095,157 | +0.02(+0.75%) |
Jan 25, 2011 | 2.798 | 2.808 | 2.787 | 2.806 | 2,959,539 | +0.00(+0.00%) |
Jan 24, 2011 | 2.798 | 2.822 | 2.793 | 2.806 | 3,039,452 | +0.00(+0.09%) |
Jan 21, 2011 | 2.793 | 2.811 | 2.782 | 2.803 | 3,557,643 | +0.02(+0.57%) |
Jan 20, 2011 | 2.790 | 2.801 | 2.761 | 2.787 | 3,864,537 | +0.00(+0.00%) |
Jan 19, 2011 | 2.798 | 2.822 | 2.777 | 2.787 | 4,073,208 | -0.02(-0.66%) |
Jan 18, 2011 | 2.795 | 2.824 | 2.793 | 2.806 | 4,762,643 | +0.01(+0.47%) |
Jan 14, 2011 | 2.761 | 2.801 | 2.756 | 2.793 | 4,274,842 | +0.03(+0.96%) |
Jan 13, 2011 | 2.745 | 2.786 | 2.740 | 2.766 | 5,847,622 | +0.02(+0.87%) |
Jan 12, 2011 | 2.803 | 2.803 | 2.740 | 2.742 | 13,191,473 | -0.04(-1.52%) |
Jan 11, 2011 | 2.806 | 2.811 | 2.777 | 2.785 | 3,464,290 | -0.01(-0.47%) |
Jan 10, 2011 | 2.798 | 2.803 | 2.785 | 2.798 | 2,925,255 | -0.01(-0.47%) |
Jan 07, 2011 | 2.816 | 2.822 | 2.777 | 2.811 | 4,220,508 | -0.02(-0.56%) |
Jan 06, 2011 | 2.832 | 2.832 | 2.801 | 2.827 | 4,440,011 | +0.01(+0.38%) |
Jan 05, 2011 | 2.785 | 2.830 | 2.774 | 2.816 | 5,391,591 | -0.00(-0.09%) |
Jan 04, 2011 | 2.827 | 2.827 | 2.801 | 2.819 | 4,486,945 | -0.01(-0.28%) |
Jan 03, 2011 | 2.803 | 2.827 | 2.782 | 2.827 | 4,810,796 | +0.04(+1.61%) |
Dec 31, 2010 | 2.774 | 2.782 | 2.745 | 2.782 | 6,459,700 | -0.00(-0.09%) |
Dec 30, 2010 | 2.695 | 2.789 | 2.695 | 2.785 | 8,708,699 | +0.08(+2.83%) |
Dec 29, 2010 | 2.703 | 2.716 | 2.697 | 2.708 | 6,047,182 | +0.01(+0.20%) |
Dec 28, 2010 | 2.687 | 2.711 | 2.674 | 2.703 | 7,874,048 | +0.02(+0.59%) |
Dec 27, 2010 | 2.682 | 2.695 | 2.679 | 2.687 | 5,037,964 | -0.01(-0.20%) |
Dec 23, 2010 | 2.692 | 2.700 | 2.684 | 2.692 | 6,694,464 | -0.01(-0.49%) |
Dec 22, 2010 | 2.658 | 2.708 | 2.655 | 2.705 | 8,470,025 | +0.04(+1.49%) |
Dec 21, 2010 | 2.647 | 2.676 | 2.645 | 2.666 | 8,127,631 | +0.02(+0.80%) |
Dec 20, 2010 | 2.655 | 2.668 | 2.634 | 2.645 | 7,347,128 | +0.00(+0.00%) |
Dec 17, 2010 | 2.663 | 2.687 | 2.645 | 2.645 | 9,623,205 | -0.03(-1.18%) |
Dec 16, 2010 | 2.647 | 2.708 | 2.639 | 2.676 | 8,116,825 | +0.02(+0.80%) |
Dec 15, 2010 | 2.679 | 2.700 | 2.639 | 2.655 | 15,968,742 | -0.09(-3.18%) |
Dec 14, 2010 | 2.740 | 2.748 | 2.713 | 2.742 | 6,499,306 | +0.01(+0.39%) |
Dec 13, 2010 | 2.766 | 2.779 | 2.721 | 2.732 | 5,910,774 | -0.04(-1.34%) |
Dec 10, 2010 | 2.795 | 2.795 | 2.764 | 2.769 | 4,990,030 | -0.01(-0.47%) |
Dec 09, 2010 | 2.816 | 2.816 | 2.758 | 2.782 | 4,317,094 | -0.02(-0.57%) |
Dec 08, 2010 | 2.832 | 2.843 | 2.797 | 2.798 | 4,356,942 | -0.03(-1.21%) |
Dec 07, 2010 | 2.893 | 2.893 | 2.832 | 2.832 | 4,381,207 | -0.03(-1.02%) |
Dec 06, 2010 | 2.843 | 2.861 | 2.835 | 2.861 | 4,125,705 | +0.01(+0.28%) |
Dec 03, 2010 | 2.827 | 2.853 | 2.819 | 2.853 | 4,355,746 | +0.02(+0.56%) |
Dec 02, 2010 | 2.827 | 2.848 | 2.824 | 2.838 | 4,571,812 | +0.01(+0.37%) |