Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.029 | 3.178 | 2.871 | 3.025 | 125,043 | -0.01(-0.31%) |
Oct 28, 2010 | 3.159 | 3.159 | 3.020 | 3.034 | 229,354 | +0.03(+0.93%) |
Oct 27, 2010 | 2.997 | 3.006 | 2.997 | 3.006 | 7,044 | -0.04(-1.22%) |
Oct 25, 2010 | 3.043 | 3.067 | 3.043 | 3.043 | 59,911 | -0.02(-0.61%) |
Oct 22, 2010 | 3.053 | 3.067 | 3.043 | 3.062 | 45,581 | +0.03(+1.07%) |
Oct 21, 2010 | 3.011 | 3.034 | 3.011 | 3.029 | 36,313 | +0.00(+0.15%) |
Oct 20, 2010 | 3.020 | 3.029 | 3.011 | 3.025 | 17,330 | +0.04(+1.24%) |
Oct 19, 2010 | 3.001 | 3.020 | 2.978 | 2.988 | 32,398 | -0.05(-1.53%) |
Oct 18, 2010 | 3.015 | 3.053 | 2.988 | 3.034 | 51,155 | +0.00(+0.00%) |
Oct 15, 2010 | 3.071 | 3.071 | 3.015 | 3.034 | 22,977 | -0.04(-1.21%) |
Oct 14, 2010 | 3.048 | 3.076 | 3.043 | 3.071 | 5,090 | +0.01(+0.17%) |
Oct 13, 2010 | 3.043 | 3.066 | 3.006 | 3.066 | 39,866 | +0.02(+0.75%) |
Oct 12, 2010 | 3.015 | 3.043 | 3.015 | 3.043 | 8,180 | +0.00(+0.00%) |
Oct 11, 2010 | 3.034 | 3.053 | 3.029 | 3.043 | 30,485 | +0.02(+0.75%) |
Oct 08, 2010 | 3.021 | 3.048 | 2.965 | 3.021 | 26,197 | +0.00(+0.02%) |
Oct 07, 2010 | 3.029 | 3.058 | 3.011 | 3.020 | 25,870 | -0.01(-0.31%) |
Oct 06, 2010 | 3.039 | 3.039 | 3.007 | 3.029 | 71,929 | +0.01(+0.31%) |
Oct 05, 2010 | 2.983 | 3.025 | 2.950 | 3.020 | 61,133 | +0.10(+3.34%) |
Oct 04, 2010 | 2.978 | 2.978 | 2.913 | 2.922 | 83,881 | -0.05(-1.72%) |
Oct 01, 2010 | 2.974 | 3.067 | 2.960 | 2.974 | 108,856 | +0.05(+1.59%) |
Sep 30, 2010 | 2.946 | 3.076 | 2.904 | 2.927 | 102,242 | +0.02(+0.64%) |
Sep 29, 2010 | 2.881 | 2.922 | 2.881 | 2.909 | 37,921 | -0.01(-0.21%) |
Sep 28, 2010 | 2.885 | 2.922 | 2.855 | 2.915 | 17,061 | +0.03(+1.01%) |
Sep 27, 2010 | 2.895 | 2.899 | 2.867 | 2.885 | 42,572 | +0.00(+0.00%) |
Sep 24, 2010 | 2.881 | 2.922 | 2.830 | 2.885 | 24,454 | +0.05(+1.64%) |
Sep 23, 2010 | 2.857 | 2.885 | 2.811 | 2.839 | 76,061 | -0.04(-1.45%) |
Sep 22, 2010 | 2.820 | 2.885 | 2.820 | 2.881 | 25,147 | +0.03(+1.14%) |
Sep 21, 2010 | 2.862 | 2.867 | 2.839 | 2.848 | 64,590 | -0.01(-0.33%) |
Sep 20, 2010 | 2.830 | 2.858 | 2.797 | 2.857 | 47,238 | +0.05(+1.65%) |
Sep 17, 2010 | 2.811 | 2.825 | 2.788 | 2.811 | 45,777 | -0.02(-0.82%) |
Sep 15, 2010 | 2.853 | 2.857 | 2.778 | 2.834 | 19,484 | -0.03(-0.97%) |
Sep 14, 2010 | 2.862 | 2.862 | 2.811 | 2.862 | 14,202 | -0.01(-0.48%) |
Sep 13, 2010 | 2.825 | 2.918 | 2.825 | 2.876 | 111,277 | +0.07(+2.48%) |
Sep 10, 2010 | 2.778 | 2.825 | 2.762 | 2.806 | 28,337 | +0.01(+0.50%) |
Sep 09, 2010 | 2.797 | 2.816 | 2.764 | 2.792 | 57,197 | -0.01(-0.33%) |
Sep 08, 2010 | 2.778 | 2.806 | 2.755 | 2.802 | 15,255 | +0.04(+1.52%) |
Sep 07, 2010 | 2.783 | 2.797 | 2.760 | 2.760 | 81,853 | -0.04(-1.33%) |
Sep 03, 2010 | 2.797 | 2.825 | 2.788 | 2.797 | 33,358 | +0.01(+0.34%) |
Sep 02, 2010 | 2.751 | 2.797 | 2.751 | 2.788 | 10,520 | +0.02(+0.84%) |
Sep 01, 2010 | 2.718 | 2.764 | 2.718 | 2.764 | 28,498 | +0.07(+2.76%) |
Aug 31, 2010 | 2.639 | 2.690 | 2.639 | 2.690 | 45,813 | +0.04(+1.40%) |
Aug 30, 2010 | 2.630 | 2.686 | 2.630 | 2.653 | 43,349 | +0.00(+0.00%) |
Aug 27, 2010 | 2.653 | 2.676 | 2.639 | 2.653 | 59,190 | +0.00(+0.00%) |
Aug 26, 2010 | 2.672 | 2.686 | 2.639 | 2.653 | 75,235 | +0.00(+0.18%) |
Aug 25, 2010 | 2.620 | 2.681 | 2.579 | 2.648 | 124,525 | -0.03(-1.04%) |
Aug 24, 2010 | 2.811 | 2.811 | 2.648 | 2.676 | 65,483 | -0.13(-4.48%) |
Aug 23, 2010 | 2.857 | 2.867 | 2.788 | 2.802 | 24,413 | -0.02(-0.82%) |
Aug 20, 2010 | 2.825 | 2.839 | 2.816 | 2.825 | 13,438 | +0.00(+0.16%) |
Aug 19, 2010 | 2.816 | 2.862 | 2.816 | 2.820 | 22,439 | -0.05(-1.62%) |
Aug 18, 2010 | 2.895 | 2.918 | 2.830 | 2.867 | 24,482 | -0.02(-0.64%) |
Aug 17, 2010 | 2.867 | 2.899 | 2.867 | 2.885 | 9,792 | +0.06(+2.14%) |
Aug 16, 2010 | 2.839 | 2.899 | 2.820 | 2.825 | 34,270 | -0.05(-1.57%) |
Aug 13, 2010 | 2.870 | 2.890 | 2.870 | 2.870 | 13,221 | +0.00(+0.11%) |
Aug 12, 2010 | 2.881 | 2.890 | 2.853 | 2.867 | 23,505 | -0.02(-0.64%) |
Aug 11, 2010 | 2.964 | 2.964 | 2.885 | 2.885 | 36,108 | -0.16(-5.35%) |
Aug 10, 2010 | 3.080 | 3.080 | 2.999 | 3.048 | 51,336 | -0.01(-0.44%) |
Aug 09, 2010 | 3.048 | 3.071 | 3.048 | 3.062 | 62,091 | +0.03(+1.07%) |
Aug 06, 2010 | 3.029 | 3.029 | 2.978 | 3.029 | 29,684 | +0.01(+0.31%) |
Aug 05, 2010 | 3.015 | 3.029 | 3.001 | 3.020 | 56,067 | +0.01(+0.31%) |
Aug 04, 2010 | 3.011 | 3.025 | 2.974 | 3.011 | 121,557 | -0.01(-0.31%) |
Aug 03, 2010 | 3.062 | 3.062 | 2.988 | 3.020 | 20,769 | -0.01(-0.31%) |