Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.002 | 3.021 | 2.913 | 2.919 | 4,303,293 | -0.03(-0.86%) |
Sep 29, 2010 | 2.970 | 2.989 | 2.938 | 2.945 | 4,042,556 | -0.05(-1.69%) |
Sep 28, 2010 | 3.014 | 3.014 | 2.945 | 2.995 | 4,184,417 | -0.01(-0.21%) |
Sep 27, 2010 | 3.071 | 3.078 | 3.002 | 3.002 | 2,406,131 | -0.04(-1.46%) |
Sep 24, 2010 | 3.021 | 3.059 | 3.008 | 3.046 | 5,368,200 | +0.11(+3.66%) |
Sep 23, 2010 | 2.926 | 2.976 | 2.913 | 2.938 | 4,967,269 | -0.05(-1.69%) |
Sep 22, 2010 | 3.002 | 3.046 | 2.976 | 2.989 | 3,606,053 | -0.04(-1.26%) |
Sep 21, 2010 | 3.071 | 3.078 | 3.008 | 3.027 | 3,840,976 | -0.03(-0.83%) |
Sep 20, 2010 | 2.989 | 3.065 | 2.970 | 3.052 | 4,917,660 | +0.09(+2.99%) |
Sep 17, 2010 | 2.964 | 3.002 | 2.945 | 2.964 | 2,949,515 | -0.08(-2.50%) |
Sep 15, 2010 | 3.008 | 3.059 | 3.002 | 3.040 | 3,566,450 | +0.01(+0.21%) |
Sep 14, 2010 | 2.995 | 3.033 | 2.983 | 3.033 | 3,996,481 | +0.02(+0.63%) |
Sep 13, 2010 | 3.040 | 3.046 | 3.002 | 3.014 | 2,635,055 | +0.07(+2.37%) |
Sep 10, 2010 | 2.945 | 2.957 | 2.932 | 2.945 | 3,005,653 | +0.06(+1.97%) |
Sep 09, 2010 | 2.913 | 2.926 | 2.856 | 2.888 | 1,579 | +0.08(+2.70%) |
Sep 08, 2010 | 2.824 | 2.850 | 2.805 | 2.812 | 2,884,383 | +0.01(+0.45%) |
Sep 07, 2010 | 2.793 | 2.831 | 2.774 | 2.799 | 4,482,868 | -0.07(-2.43%) |
Sep 03, 2010 | 2.831 | 2.888 | 2.812 | 2.869 | 4,698,531 | +0.04(+1.57%) |
Sep 02, 2010 | 2.799 | 2.831 | 2.786 | 2.824 | 3,735,919 | +0.04(+1.36%) |
Sep 01, 2010 | 2.710 | 2.799 | 2.710 | 2.786 | 5,895,030 | +0.13(+4.76%) |
Aug 31, 2010 | 2.660 | 2.704 | 2.622 | 2.660 | 27,087 | +0.03(+1.20%) |
Aug 30, 2010 | 2.691 | 2.691 | 2.628 | 2.628 | 1,833,975 | -0.06(-2.35%) |
Aug 27, 2010 | 2.691 | 2.691 | 2.603 | 2.691 | 2,705,826 | +0.06(+2.41%) |
Aug 26, 2010 | 2.641 | 2.691 | 2.615 | 2.628 | 4,021,887 | +0.03(+1.22%) |
Aug 25, 2010 | 2.577 | 2.603 | 2.546 | 2.596 | 157 | -0.01(-0.24%) |
Aug 24, 2010 | 2.628 | 2.644 | 2.571 | 2.603 | 789 | -0.10(-3.75%) |
Aug 23, 2010 | 2.742 | 2.767 | 2.704 | 2.704 | 4,220,055 | -0.03(-1.16%) |
Aug 20, 2010 | 2.736 | 2.748 | 2.704 | 2.736 | 4,237,254 | -0.01(-0.46%) |
Aug 19, 2010 | 2.837 | 2.843 | 2.736 | 2.748 | 3,734,814 | -0.06(-2.03%) |
Aug 18, 2010 | 2.818 | 2.824 | 2.780 | 2.805 | 4,579 | +0.03(+0.91%) |
Aug 17, 2010 | 2.786 | 2.799 | 2.748 | 2.780 | 5,776,984 | +0.01(+0.23%) |
Aug 16, 2010 | 2.729 | 2.780 | 2.723 | 2.774 | 5,189,919 | -0.01(-0.45%) |
Aug 13, 2010 | 2.786 | 2.805 | 2.755 | 2.786 | 4,287,687 | -0.01(-0.45%) |
Aug 12, 2010 | 2.704 | 2.805 | 2.704 | 2.799 | 9,069,927 | +0.04(+1.61%) |
Aug 11, 2010 | 2.862 | 2.862 | 2.755 | 2.755 | 7,106 | -0.28(-9.38%) |
Aug 10, 2010 | 2.964 | 3.046 | 2.945 | 3.040 | 7,028,250 | -0.01(-0.41%) |
Aug 09, 2010 | 3.002 | 3.052 | 2.989 | 3.052 | 8,083,247 | -0.02(-0.62%) |
Aug 06, 2010 | 3.071 | 3.071 | 2.964 | 3.071 | 11,437,504 | +0.00(+0.00%) |
Aug 05, 2010 | 3.065 | 3.071 | 3.033 | 3.071 | 7,455,047 | +0.03(+0.83%) |
Aug 04, 2010 | 2.989 | 3.046 | 2.964 | 3.046 | 12,380,400 | +0.13(+4.57%) |
Aug 03, 2010 | 2.869 | 2.913 | 2.849 | 2.913 | 157 | +0.02(+0.66%) |
Aug 02, 2010 | 2.894 | 2.907 | 2.869 | 2.894 | 9,245,543 | +0.17(+6.28%) |
Jul 30, 2010 | 2.723 | 2.767 | 2.704 | 2.723 | 8,437,821 | +0.00(+0.00%) |
Jul 29, 2010 | 2.748 | 2.774 | 2.685 | 2.723 | 6,914,850 | -0.01(-0.46%) |
Jul 28, 2010 | 2.736 | 2.748 | 2.710 | 2.736 | 8,578,822 | -0.08(-2.92%) |
Jul 27, 2010 | 2.780 | 2.818 | 2.748 | 2.818 | 3,711 | +0.22(+8.54%) |
Jul 26, 2010 | 2.552 | 2.596 | 2.539 | 2.596 | 7,072,621 | +0.09(+3.80%) |
Jul 23, 2010 | 2.438 | 2.508 | 2.406 | 2.501 | 7,826,898 | +0.05(+2.07%) |
Jul 22, 2010 | 2.413 | 2.457 | 2.413 | 2.451 | 5,435,359 | +0.15(+6.32%) |
Jul 21, 2010 | 2.368 | 2.375 | 2.286 | 2.305 | 4,811,497 | -0.05(-2.15%) |
Jul 20, 2010 | 2.267 | 2.362 | 2.254 | 2.356 | 1,895 | +0.04(+1.92%) |
Jul 19, 2010 | 2.330 | 2.337 | 2.267 | 2.311 | 3,540,144 | +0.03(+1.39%) |
Jul 16, 2010 | 2.280 | 2.343 | 2.280 | 2.280 | 5,079,099 | -0.16(-6.74%) |
Jul 15, 2010 | 2.444 | 2.444 | 2.381 | 2.444 | 5,674,832 | +0.00(+0.00%) |
Jul 14, 2010 | 2.425 | 2.451 | 2.394 | 2.444 | 4,207,835 | -0.02(-0.77%) |
Jul 13, 2010 | 2.432 | 2.482 | 2.425 | 2.463 | 4,996,909 | +0.12(+5.14%) |
Jul 12, 2010 | 2.343 | 2.387 | 2.343 | 2.343 | 2,768,770 | -0.04(-1.86%) |
Jul 09, 2010 | 2.387 | 2.387 | 2.330 | 2.387 | 6,085,073 | +0.06(+2.73%) |
Jul 08, 2010 | 2.343 | 2.349 | 2.267 | 2.324 | 7,115,450 | +0.03(+1.38%) |
Jul 07, 2010 | 2.185 | 2.292 | 2.172 | 2.292 | 6,466,942 | +0.15(+7.10%) |
Jul 06, 2010 | 2.178 | 2.191 | 2.115 | 2.140 | 7,286,855 | +0.04(+2.11%) |
Jul 02, 2010 | 2.096 | 2.128 | 2.052 | 2.096 | 6,102,327 | +0.05(+2.48%) |