Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2.911 | 2.924 | 2.905 | 2.911 | 386,333 | -0.02(-0.66%) |
Nov 29, 2010 | 2.879 | 2.930 | 2.879 | 2.930 | 398,805 | +0.00(+0.11%) |
Nov 26, 2010 | 2.879 | 2.927 | 2.879 | 2.927 | 172,518 | +0.02(+0.78%) |
Nov 24, 2010 | 2.866 | 2.904 | 2.904 | 2.904 | 516,389 | +0.05(+1.69%) |
Nov 23, 2010 | 2.862 | 2.875 | 2.846 | 2.856 | 437,106 | -0.02(-0.56%) |
Nov 22, 2010 | 2.882 | 2.901 | 2.846 | 2.872 | 846,800 | -0.02(-0.56%) |
Nov 19, 2010 | 2.875 | 2.888 | 2.859 | 2.888 | 624,214 | +0.00(+0.00%) |
Nov 18, 2010 | 2.859 | 2.895 | 2.859 | 2.888 | 442,730 | +0.04(+1.47%) |
Nov 17, 2010 | 2.808 | 2.853 | 2.795 | 2.846 | 573,311 | +0.03(+0.91%) |
Nov 16, 2010 | 2.843 | 2.866 | 2.779 | 2.821 | 944,451 | -0.06(-2.12%) |
Nov 15, 2010 | 2.882 | 2.891 | 2.850 | 2.882 | 510,407 | +0.01(+0.45%) |
Nov 12, 2010 | 2.869 | 2.879 | 2.830 | 2.869 | 842,303 | -0.02(-0.78%) |
Nov 11, 2010 | 2.875 | 2.891 | 2.850 | 2.891 | 989,624 | +0.01(+0.22%) |
Nov 10, 2010 | 2.875 | 2.891 | 2.853 | 2.885 | 975,108 | +0.01(+0.34%) |
Nov 09, 2010 | 2.895 | 2.904 | 2.866 | 2.875 | 610,704 | -0.03(-1.00%) |
Nov 08, 2010 | 2.914 | 2.914 | 2.882 | 2.904 | 806,758 | -0.02(-0.77%) |
Nov 05, 2010 | 2.927 | 2.940 | 2.908 | 2.927 | 904,698 | -0.01(-0.22%) |
Nov 04, 2010 | 2.930 | 2.943 | 2.920 | 2.933 | 652,660 | +0.02(+0.66%) |
Nov 03, 2010 | 2.927 | 2.930 | 2.898 | 2.914 | 531,086 | -0.01(-0.44%) |
Nov 02, 2010 | 2.904 | 2.930 | 2.898 | 2.927 | 751,870 | +0.05(+1.56%) |
Nov 01, 2010 | 2.924 | 2.924 | 2.879 | 2.882 | 585,309 | -0.01(-0.44%) |
Oct 29, 2010 | 2.904 | 2.924 | 2.882 | 2.895 | 647,268 | -0.01(-0.33%) |
Oct 28, 2010 | 2.898 | 2.908 | 2.872 | 2.904 | 626,289 | +0.01(+0.22%) |
Oct 27, 2010 | 2.888 | 2.898 | 2.866 | 2.898 | 646,340 | +0.04(+1.35%) |
Oct 25, 2010 | 2.879 | 2.879 | 2.837 | 2.859 | 601,841 | +0.02(+0.57%) |
Oct 22, 2010 | 2.830 | 2.843 | 2.808 | 2.843 | 569,404 | +0.02(+0.57%) |
Oct 21, 2010 | 2.811 | 2.833 | 2.795 | 2.827 | 746,419 | +0.02(+0.69%) |
Oct 20, 2010 | 2.798 | 2.814 | 2.772 | 2.808 | 431,000 | +0.03(+0.93%) |
Oct 19, 2010 | 2.792 | 2.808 | 2.776 | 2.782 | 823,097 | -0.02(-0.58%) |
Oct 18, 2010 | 2.788 | 2.811 | 2.785 | 2.798 | 776,760 | +0.01(+0.35%) |
Oct 15, 2010 | 2.795 | 2.801 | 2.769 | 2.788 | 498,817 | -0.00(-0.12%) |
Oct 14, 2010 | 2.788 | 2.792 | 2.769 | 2.792 | 846,704 | +0.02(+0.81%) |
Oct 13, 2010 | 2.753 | 2.778 | 2.753 | 2.769 | 576,827 | +0.02(+0.70%) |
Oct 12, 2010 | 2.740 | 2.759 | 2.734 | 2.750 | 617,655 | -0.01(-0.23%) |
Oct 11, 2010 | 2.750 | 2.756 | 2.740 | 2.756 | 431,577 | +0.01(+0.23%) |
Oct 08, 2010 | 2.750 | 2.750 | 2.733 | 2.750 | 631,876 | +0.01(+0.35%) |
Oct 07, 2010 | 2.740 | 2.740 | 2.718 | 2.740 | 552,127 | +0.01(+0.35%) |
Oct 06, 2010 | 2.743 | 2.743 | 2.724 | 2.730 | 398,442 | -0.01(-0.24%) |
Oct 05, 2010 | 2.714 | 2.737 | 2.714 | 2.737 | 481,946 | +0.03(+0.95%) |
Oct 04, 2010 | 2.708 | 2.721 | 2.685 | 2.711 | 444,298 | -0.01(-0.24%) |
Oct 01, 2010 | 2.718 | 2.718 | 2.685 | 2.718 | 691,904 | +0.04(+1.32%) |
Sep 30, 2010 | 2.753 | 2.753 | 2.682 | 2.682 | 1,015,697 | -0.02(-0.72%) |
Sep 29, 2010 | 2.692 | 2.705 | 2.682 | 2.701 | 558,211 | +0.01(+0.48%) |
Sep 28, 2010 | 2.695 | 2.714 | 2.679 | 2.689 | 669,695 | +0.01(+0.24%) |
Sep 27, 2010 | 2.682 | 2.695 | 2.676 | 2.682 | 843,024 | +0.02(+0.60%) |
Sep 24, 2010 | 2.663 | 2.682 | 2.650 | 2.666 | 560,171 | +0.03(+0.98%) |
Sep 23, 2010 | 2.692 | 2.695 | 2.616 | 2.640 | 1,412,419 | -0.05(-1.91%) |
Sep 22, 2010 | 2.705 | 2.714 | 2.682 | 2.692 | 631,103 | -0.02(-0.59%) |
Sep 21, 2010 | 2.701 | 2.714 | 2.692 | 2.708 | 522,874 | +0.01(+0.24%) |
Sep 20, 2010 | 2.695 | 2.711 | 2.689 | 2.701 | 479,279 | +0.01(+0.36%) |
Sep 17, 2010 | 2.692 | 2.701 | 2.663 | 2.692 | 636,867 | +0.02(+0.72%) |
Sep 15, 2010 | 2.685 | 2.685 | 2.656 | 2.672 | 395,203 | -0.01(-0.48%) |
Sep 14, 2010 | 2.676 | 2.689 | 2.660 | 2.685 | 1,052,444 | +0.00(+0.00%) |
Sep 13, 2010 | 2.708 | 2.718 | 2.663 | 2.685 | 585,324 | -0.00(-0.06%) |
Sep 10, 2010 | 2.681 | 2.693 | 2.674 | 2.687 | 554,661 | +0.01(+0.35%) |
Sep 09, 2010 | 2.703 | 2.706 | 2.665 | 2.678 | 504,760 | +0.00(+0.00%) |
Sep 08, 2010 | 2.637 | 2.687 | 2.637 | 2.678 | 590,422 | +0.03(+1.30%) |
Sep 07, 2010 | 2.634 | 2.659 | 2.634 | 2.643 | 457,963 | -0.01(-0.47%) |
Sep 03, 2010 | 2.671 | 2.684 | 2.646 | 2.656 | 498,775 | +0.01(+0.47%) |
Sep 02, 2010 | 2.609 | 2.643 | 2.609 | 2.643 | 515,562 | +0.04(+1.43%) |