Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 2.861 | 2.875 | 2.848 | 2.865 | 426,576 | +0.02(+0.59%) |
Oct 28, 2010 | 2.868 | 2.872 | 2.845 | 2.848 | 383,702 | -0.01(-0.35%) |
Oct 27, 2010 | 2.868 | 2.872 | 2.838 | 2.858 | 816,629 | +0.01(+0.24%) |
Oct 25, 2010 | 2.851 | 2.865 | 2.845 | 2.851 | 671,605 | +0.02(+0.59%) |
Oct 22, 2010 | 2.845 | 2.851 | 2.835 | 2.835 | 509,805 | +0.00(+0.00%) |
Oct 21, 2010 | 2.858 | 2.865 | 2.831 | 2.835 | 635,239 | -0.01(-0.47%) |
Oct 20, 2010 | 2.838 | 2.851 | 2.828 | 2.848 | 672,013 | +0.02(+0.59%) |
Oct 19, 2010 | 2.841 | 2.855 | 2.811 | 2.831 | 673,544 | -0.02(-0.71%) |
Oct 18, 2010 | 2.858 | 2.865 | 2.841 | 2.851 | 567,460 | -0.01(-0.24%) |
Oct 15, 2010 | 2.895 | 2.895 | 2.843 | 2.858 | 679,605 | -0.03(-0.93%) |
Oct 14, 2010 | 2.865 | 2.902 | 2.858 | 2.885 | 1,003,331 | +0.01(+0.47%) |
Oct 13, 2010 | 2.882 | 2.888 | 2.865 | 2.872 | 561,036 | +0.01(+0.47%) |
Oct 12, 2010 | 2.868 | 2.878 | 2.855 | 2.858 | 554,898 | -0.02(-0.82%) |
Oct 11, 2010 | 2.882 | 2.885 | 2.861 | 2.882 | 438,437 | +0.00(+0.12%) |
Oct 08, 2010 | 2.878 | 2.885 | 2.855 | 2.878 | 700,284 | +0.02(+0.59%) |
Oct 07, 2010 | 2.838 | 2.868 | 2.831 | 2.861 | 592,942 | +0.02(+0.59%) |
Oct 06, 2010 | 2.865 | 2.875 | 2.821 | 2.845 | 810,806 | -0.02(-0.59%) |
Oct 05, 2010 | 2.841 | 2.868 | 2.831 | 2.861 | 764,532 | +0.02(+0.71%) |
Oct 04, 2010 | 2.838 | 2.848 | 2.806 | 2.841 | 834,167 | +0.00(+0.12%) |
Oct 01, 2010 | 2.838 | 2.858 | 2.835 | 2.838 | 702,277 | +0.02(+0.72%) |
Sep 30, 2010 | 2.818 | 2.821 | 2.801 | 2.818 | 617,775 | +0.02(+0.72%) |
Sep 29, 2010 | 2.804 | 2.808 | 2.791 | 2.798 | 467,499 | +0.01(+0.24%) |
Sep 28, 2010 | 2.814 | 2.824 | 2.787 | 2.791 | 839,018 | -0.00(-0.12%) |
Sep 27, 2010 | 2.908 | 2.908 | 2.784 | 2.794 | 614,777 | -0.03(-1.07%) |
Sep 24, 2010 | 2.818 | 2.824 | 2.811 | 2.824 | 528,235 | +0.01(+0.48%) |
Sep 23, 2010 | 2.784 | 2.821 | 2.784 | 2.811 | 596,344 | +0.01(+0.48%) |
Sep 22, 2010 | 2.801 | 2.804 | 2.777 | 2.798 | 411,483 | +0.01(+0.24%) |
Sep 21, 2010 | 2.798 | 2.798 | 2.771 | 2.791 | 578,071 | +0.01(+0.36%) |
Sep 20, 2010 | 2.767 | 2.784 | 2.754 | 2.781 | 497,281 | +0.03(+1.22%) |
Sep 17, 2010 | 2.747 | 2.784 | 2.747 | 2.747 | 415,593 | +0.00(+0.12%) |
Sep 15, 2010 | 2.750 | 2.774 | 2.727 | 2.744 | 844,686 | -0.01(-0.24%) |
Sep 14, 2010 | 2.754 | 2.754 | 2.730 | 2.750 | 547,855 | +0.01(+0.25%) |
Sep 13, 2010 | 2.747 | 2.757 | 2.730 | 2.744 | 1,287,721 | +0.02(+0.87%) |
Sep 10, 2010 | 2.717 | 2.730 | 2.717 | 2.720 | 845,744 | +0.00(+0.12%) |
Sep 09, 2010 | 2.710 | 2.717 | 2.704 | 2.717 | 714,541 | +0.02(+0.73%) |
Sep 08, 2010 | 2.710 | 2.737 | 2.694 | 2.697 | 908,108 | -0.00(-0.12%) |
Sep 07, 2010 | 2.671 | 2.707 | 2.671 | 2.700 | 405,588 | -0.01(-0.24%) |
Sep 03, 2010 | 2.684 | 2.707 | 2.674 | 2.707 | 716,749 | +0.03(+0.98%) |
Sep 02, 2010 | 2.664 | 2.684 | 2.661 | 2.681 | 705,468 | +0.01(+0.50%) |
Sep 01, 2010 | 2.654 | 2.674 | 2.638 | 2.667 | 671,911 | +0.03(+1.12%) |
Aug 31, 2010 | 2.648 | 2.654 | 2.635 | 2.638 | 647,840 | +0.00(+0.10%) |
Aug 30, 2010 | 2.638 | 2.661 | 2.628 | 2.635 | 350,180 | -0.01(-0.47%) |
Aug 27, 2010 | 2.648 | 2.654 | 2.617 | 2.648 | 532,199 | +0.02(+0.75%) |
Aug 26, 2010 | 2.651 | 2.661 | 2.615 | 2.628 | 704,833 | -0.02(-0.62%) |
Aug 25, 2010 | 2.644 | 2.658 | 2.638 | 2.644 | 656,916 | -0.00(-0.12%) |
Aug 24, 2010 | 2.661 | 2.661 | 2.641 | 2.648 | 727,656 | -0.01(-0.37%) |
Aug 23, 2010 | 2.664 | 2.668 | 2.651 | 2.658 | 555,690 | +0.00(+0.12%) |
Aug 20, 2010 | 2.674 | 2.674 | 2.641 | 2.654 | 357,097 | -0.01(-0.25%) |
Aug 19, 2010 | 2.681 | 2.681 | 2.638 | 2.661 | 437,641 | +0.00(+0.00%) |
Aug 18, 2010 | 2.648 | 2.671 | 2.631 | 2.661 | 706,974 | +0.03(+1.00%) |
Aug 17, 2010 | 2.635 | 2.661 | 2.625 | 2.635 | 923,288 | +0.00(+0.13%) |
Aug 16, 2010 | 2.621 | 2.644 | 2.615 | 2.631 | 583,414 | +0.01(+0.38%) |
Aug 13, 2010 | 2.621 | 2.621 | 2.588 | 2.621 | 479,072 | +0.02(+0.87%) |
Aug 12, 2010 | 2.509 | 2.602 | 2.509 | 2.599 | 527,918 | +0.02(+0.65%) |
Aug 11, 2010 | 2.615 | 2.615 | 2.573 | 2.582 | 734,412 | -0.05(-1.88%) |
Aug 10, 2010 | 2.628 | 2.631 | 2.605 | 2.631 | 495,986 | -0.00(-0.12%) |
Aug 09, 2010 | 2.618 | 2.641 | 2.618 | 2.635 | 679,818 | +0.02(+0.76%) |
Aug 06, 2010 | 2.615 | 2.628 | 2.605 | 2.615 | 894,745 | -0.00(-0.13%) |
Aug 05, 2010 | 2.595 | 2.618 | 2.595 | 2.618 | 598,946 | +0.01(+0.25%) |
Aug 04, 2010 | 2.602 | 2.612 | 2.592 | 2.612 | 441,340 | +0.00(+0.13%) |
Aug 03, 2010 | 2.588 | 2.615 | 2.582 | 2.608 | 669,676 | +0.02(+0.64%) |