Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2.747 | 2.752 | 2.710 | 2.716 | 2,712,439 | -0.04(-1.45%) |
Nov 29, 2010 | 2.759 | 2.768 | 2.732 | 2.756 | 1,954,111 | -0.01(-0.48%) |
Nov 26, 2010 | 2.771 | 2.777 | 2.761 | 2.769 | 455,757 | -0.00(-0.05%) |
Nov 24, 2010 | 2.768 | 2.771 | 2.771 | 2.771 | 3,327,452 | +0.02(+0.65%) |
Nov 23, 2010 | 2.752 | 2.765 | 2.738 | 2.753 | 1,703,407 | -0.01(-0.38%) |
Nov 22, 2010 | 2.762 | 2.778 | 2.756 | 2.764 | 3,058,727 | +0.00(+0.11%) |
Nov 19, 2010 | 2.784 | 2.784 | 2.752 | 2.761 | 1,451,167 | -0.02(-0.69%) |
Nov 18, 2010 | 2.758 | 2.789 | 2.756 | 2.780 | 1,478,063 | +0.03(+1.24%) |
Nov 17, 2010 | 2.746 | 2.764 | 2.734 | 2.746 | 1,261,649 | +0.00(+0.11%) |
Nov 16, 2010 | 2.769 | 2.769 | 2.728 | 2.743 | 2,203,765 | -0.04(-1.44%) |
Nov 15, 2010 | 2.783 | 2.789 | 2.769 | 2.783 | 1,364,310 | -0.00(-0.05%) |
Nov 12, 2010 | 2.796 | 2.802 | 2.768 | 2.784 | 1,499,821 | -0.02(-0.58%) |
Nov 11, 2010 | 2.792 | 2.807 | 2.786 | 2.801 | 1,264,726 | +0.00(+0.16%) |
Nov 10, 2010 | 2.792 | 2.801 | 2.778 | 2.796 | 1,934,986 | -0.01(-0.27%) |
Nov 09, 2010 | 2.824 | 2.830 | 2.801 | 2.804 | 2,263,530 | -0.03(-0.94%) |
Nov 08, 2010 | 2.813 | 2.832 | 2.810 | 2.830 | 1,335,091 | +0.01(+0.26%) |
Nov 05, 2010 | 2.765 | 2.829 | 2.765 | 2.823 | 1,963,956 | +0.01(+0.50%) |
Nov 04, 2010 | 2.814 | 2.814 | 2.790 | 2.809 | 2,263,745 | +0.02(+0.61%) |
Nov 03, 2010 | 2.784 | 2.799 | 2.764 | 2.792 | 4,428,015 | +0.01(+0.27%) |
Nov 02, 2010 | 2.775 | 2.784 | 2.758 | 2.784 | 1,841,106 | +0.03(+0.91%) |
Nov 01, 2010 | 2.789 | 2.789 | 2.738 | 2.759 | 1,602,873 | -0.02(-0.64%) |
Oct 29, 2010 | 2.780 | 2.784 | 2.767 | 2.777 | 1,516,144 | -0.00(-0.11%) |
Oct 28, 2010 | 2.768 | 2.784 | 2.752 | 2.780 | 1,270,740 | +0.03(+0.92%) |
Oct 27, 2010 | 2.764 | 2.767 | 2.728 | 2.755 | 1,469,854 | -0.02(-0.80%) |
Oct 25, 2010 | 2.777 | 2.792 | 2.762 | 2.777 | 1,712,605 | +0.01(+0.32%) |
Oct 22, 2010 | 2.772 | 2.777 | 2.759 | 2.768 | 1,107,364 | +0.01(+0.32%) |
Oct 21, 2010 | 2.777 | 2.777 | 2.741 | 2.759 | 2,423,169 | -0.01(-0.32%) |
Oct 20, 2010 | 2.758 | 2.777 | 2.755 | 2.768 | 2,363,134 | +0.02(+0.81%) |
Oct 19, 2010 | 2.744 | 2.772 | 2.729 | 2.746 | 2,329,511 | -0.01(-0.54%) |
Oct 18, 2010 | 2.762 | 2.777 | 2.758 | 2.761 | 2,185,488 | +0.01(+0.22%) |
Oct 15, 2010 | 2.769 | 2.781 | 2.752 | 2.755 | 2,697,793 | -0.01(-0.22%) |
Oct 14, 2010 | 2.741 | 2.762 | 2.741 | 2.761 | 2,300,911 | +0.02(+0.81%) |
Oct 13, 2010 | 2.761 | 2.769 | 2.734 | 2.738 | 4,495,026 | -0.01(-0.32%) |
Oct 12, 2010 | 2.737 | 2.756 | 2.732 | 2.747 | 2,302,547 | +0.00(+0.11%) |
Oct 11, 2010 | 2.746 | 2.755 | 2.735 | 2.744 | 1,414,123 | +0.00(+0.00%) |
Oct 08, 2010 | 2.744 | 2.768 | 2.737 | 2.744 | 1,950,299 | -0.00(-0.05%) |
Oct 07, 2010 | 2.743 | 2.759 | 2.730 | 2.746 | 1,488,386 | +0.02(+0.60%) |
Oct 06, 2010 | 2.746 | 2.769 | 2.729 | 2.729 | 2,467,048 | -0.01(-0.49%) |
Oct 05, 2010 | 2.750 | 2.753 | 2.726 | 2.743 | 720 | +0.01(+0.54%) |
Oct 04, 2010 | 2.701 | 2.762 | 2.701 | 2.728 | 2,066,463 | -0.01(-0.27%) |
Oct 01, 2010 | 2.735 | 2.787 | 2.718 | 2.735 | 2,925,439 | -0.04(-1.51%) |
Sep 30, 2010 | 2.777 | 2.790 | 2.747 | 2.777 | 11,461 | +0.00(+0.18%) |
Sep 29, 2010 | 2.787 | 2.790 | 2.768 | 2.772 | 4,695,649 | -0.01(-0.21%) |
Sep 28, 2010 | 2.777 | 2.790 | 2.758 | 2.778 | 2,855 | +0.00(+0.11%) |
Sep 27, 2010 | 2.783 | 2.785 | 2.752 | 2.775 | 2,891,843 | -0.01(-0.43%) |
Sep 24, 2010 | 2.787 | 2.807 | 2.777 | 2.787 | 2,745,241 | +0.03(+0.91%) |
Sep 23, 2010 | 2.777 | 2.800 | 2.761 | 2.762 | 11,825 | -0.03(-0.91%) |
Sep 22, 2010 | 2.777 | 2.805 | 2.777 | 2.787 | 1,891,113 | +0.00(+0.00%) |
Sep 21, 2010 | 2.805 | 2.805 | 2.784 | 2.787 | 2,226,122 | -0.01(-0.21%) |
Sep 20, 2010 | 2.777 | 2.807 | 2.740 | 2.793 | 3,835,332 | +0.01(+0.32%) |
Sep 17, 2010 | 2.784 | 2.835 | 2.764 | 2.784 | 4,490,413 | -0.05(-1.68%) |
Sep 15, 2010 | 2.827 | 2.859 | 2.817 | 2.832 | 673 | +0.00(+0.05%) |
Sep 14, 2010 | 2.909 | 2.940 | 2.829 | 2.830 | 673 | -0.05(-1.85%) |
Sep 13, 2010 | 2.877 | 2.885 | 2.853 | 2.884 | 5,240,081 | +0.03(+1.07%) |
Sep 10, 2010 | 2.855 | 2.871 | 2.838 | 2.853 | 3,992,298 | +0.01(+0.34%) |
Sep 09, 2010 | 2.838 | 2.843 | 2.809 | 2.843 | 4,247,487 | +0.03(+1.08%) |
Sep 08, 2010 | 2.788 | 2.837 | 2.782 | 2.813 | 4,839,498 | +0.03(+1.20%) |
Sep 07, 2010 | 2.731 | 2.789 | 2.731 | 2.780 | 9,812 | +0.05(+1.73%) |
Sep 03, 2010 | 2.699 | 2.735 | 2.685 | 2.732 | 4,138,162 | +0.06(+2.34%) |
Sep 02, 2010 | 2.644 | 2.673 | 2.642 | 2.670 | 9,826 | +0.02(+0.73%) |