Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2.784 | 2.818 | 2.757 | 2.778 | 8,114,005 | -0.03(-1.12%) |
Nov 29, 2010 | 2.807 | 2.823 | 2.765 | 2.810 | 4,683,429 | -0.00(-0.09%) |
Nov 26, 2010 | 2.797 | 2.839 | 2.786 | 2.812 | 2,566,445 | -0.01(-0.46%) |
Nov 24, 2010 | 2.794 | 2.826 | 2.826 | 2.826 | 7,719,015 | +0.05(+1.80%) |
Nov 23, 2010 | 2.802 | 2.815 | 2.765 | 2.776 | 4,640,637 | -0.06(-2.22%) |
Nov 22, 2010 | 2.823 | 2.841 | 2.786 | 2.839 | 4,288,401 | +0.01(+0.37%) |
Nov 19, 2010 | 2.786 | 2.844 | 2.757 | 2.828 | 4,413,546 | +0.03(+0.94%) |
Nov 18, 2010 | 2.778 | 2.818 | 2.772 | 2.802 | 5,176,332 | +0.05(+1.81%) |
Nov 17, 2010 | 2.747 | 2.778 | 2.731 | 2.752 | 5,844,362 | +0.02(+0.58%) |
Nov 16, 2010 | 2.768 | 2.778 | 2.728 | 2.736 | 7,629,616 | -0.06(-1.98%) |
Nov 15, 2010 | 2.744 | 2.833 | 2.734 | 2.791 | 6,947,881 | +0.08(+2.80%) |
Nov 12, 2010 | 2.794 | 2.833 | 2.715 | 2.715 | 10,150,657 | -0.09(-3.27%) |
Nov 11, 2010 | 2.823 | 2.844 | 2.757 | 2.807 | 8,124,641 | -0.04(-1.38%) |
Nov 10, 2010 | 2.899 | 2.923 | 2.815 | 2.847 | 9,535,057 | -0.07(-2.25%) |
Nov 09, 2010 | 2.936 | 2.954 | 2.904 | 2.912 | 6,199,824 | -0.03(-0.89%) |
Nov 08, 2010 | 3.004 | 3.007 | 2.915 | 2.938 | 7,496,466 | -0.06(-1.93%) |
Nov 05, 2010 | 2.991 | 3.020 | 2.967 | 2.996 | 10,151,861 | -0.01(-0.44%) |
Nov 04, 2010 | 2.967 | 3.009 | 2.954 | 3.009 | 9,205,673 | +0.07(+2.32%) |
Nov 03, 2010 | 2.931 | 2.956 | 2.891 | 2.941 | 6,776,327 | +0.01(+0.36%) |
Nov 02, 2010 | 2.894 | 2.933 | 2.894 | 2.931 | 5,202,924 | +0.07(+2.39%) |
Nov 01, 2010 | 2.910 | 2.928 | 2.831 | 2.862 | 6,026,522 | -0.03(-1.00%) |
Oct 29, 2010 | 2.823 | 2.902 | 2.823 | 2.891 | 3,582,191 | +0.06(+1.94%) |
Oct 28, 2010 | 2.886 | 2.902 | 2.836 | 2.836 | 2,774,103 | -0.04(-1.37%) |
Oct 27, 2010 | 2.862 | 2.883 | 2.802 | 2.875 | 4,049,748 | -0.01(-0.18%) |
Oct 25, 2010 | 2.889 | 2.899 | 2.862 | 2.881 | 3,794,332 | +0.01(+0.18%) |
Oct 22, 2010 | 2.854 | 2.878 | 2.844 | 2.875 | 4,299,566 | +0.03(+1.20%) |
Oct 21, 2010 | 2.852 | 2.870 | 2.802 | 2.841 | 5,488,051 | +0.01(+0.28%) |
Oct 20, 2010 | 2.778 | 2.860 | 2.773 | 2.833 | 7,032,337 | +0.08(+2.76%) |
Oct 19, 2010 | 2.744 | 2.826 | 2.726 | 2.757 | 6,913,189 | -0.03(-0.94%) |
Oct 18, 2010 | 2.744 | 2.784 | 2.742 | 2.784 | 5,810,497 | +0.05(+1.73%) |
Oct 15, 2010 | 2.773 | 2.773 | 2.723 | 2.736 | 4,840,318 | +0.00(+0.00%) |
Oct 14, 2010 | 2.765 | 2.773 | 2.731 | 2.736 | 4,858,749 | -0.02(-0.86%) |
Oct 13, 2010 | 2.781 | 2.781 | 2.749 | 2.760 | 5,467,632 | +0.01(+0.38%) |
Oct 12, 2010 | 2.736 | 2.757 | 2.731 | 2.749 | 3,704,419 | -0.00(-0.10%) |
Oct 11, 2010 | 2.749 | 2.760 | 2.739 | 2.752 | 2,361,463 | +0.01(+0.29%) |
Oct 08, 2010 | 2.731 | 2.757 | 2.723 | 2.744 | 4,505,953 | +0.02(+0.77%) |
Oct 07, 2010 | 2.747 | 2.755 | 2.721 | 2.723 | 3,767,462 | -0.02(-0.58%) |
Oct 06, 2010 | 2.744 | 2.752 | 2.721 | 2.739 | 4,783,951 | -0.00(-0.10%) |
Oct 05, 2010 | 2.723 | 2.755 | 2.681 | 2.742 | 8,480,659 | +0.06(+2.35%) |
Oct 04, 2010 | 2.718 | 2.742 | 2.673 | 2.679 | 3,975,932 | -0.04(-1.35%) |
Oct 01, 2010 | 2.728 | 2.742 | 2.700 | 2.715 | 4,476,672 | +0.03(+1.08%) |
Sep 30, 2010 | 2.721 | 2.757 | 2.686 | 2.686 | 6,591,966 | -0.02(-0.68%) |
Sep 29, 2010 | 2.707 | 2.718 | 2.665 | 2.705 | 4,064,264 | -0.02(-0.58%) |
Sep 28, 2010 | 2.676 | 2.726 | 2.639 | 2.721 | 5,512,647 | +0.06(+2.37%) |
Sep 27, 2010 | 2.665 | 2.679 | 2.634 | 2.658 | 3,688,269 | -0.01(-0.39%) |
Sep 24, 2010 | 2.644 | 2.671 | 2.623 | 2.668 | 5,517,392 | +0.08(+2.94%) |
Sep 23, 2010 | 2.629 | 2.650 | 2.576 | 2.592 | 6,179,557 | -0.06(-2.28%) |
Sep 22, 2010 | 2.686 | 2.726 | 2.650 | 2.652 | 6,449,338 | -0.03(-1.27%) |
Sep 21, 2010 | 2.726 | 2.731 | 2.684 | 2.686 | 4,399,665 | -0.05(-1.73%) |
Sep 20, 2010 | 2.681 | 2.736 | 2.658 | 2.734 | 6,210,708 | +0.06(+2.06%) |
Sep 17, 2010 | 2.679 | 2.684 | 2.621 | 2.679 | 6,946,403 | -0.01(-0.29%) |
Sep 15, 2010 | 2.665 | 2.692 | 2.623 | 2.686 | 4,899,835 | +0.02(+0.69%) |
Sep 14, 2010 | 2.694 | 2.710 | 2.668 | 2.668 | 6,486,763 | -0.02(-0.78%) |
Sep 13, 2010 | 2.686 | 2.704 | 2.651 | 2.689 | 9,706,868 | +0.04(+1.35%) |
Sep 10, 2010 | 2.653 | 2.697 | 2.635 | 2.653 | 6,937,568 | +0.02(+0.58%) |
Sep 09, 2010 | 2.630 | 2.658 | 2.617 | 2.638 | 4,417,957 | +0.04(+1.38%) |
Sep 08, 2010 | 2.589 | 2.630 | 2.582 | 2.602 | 5,123,032 | +0.02(+0.89%) |
Sep 07, 2010 | 2.620 | 2.623 | 2.569 | 2.579 | 7,023,977 | -0.05(-1.94%) |
Sep 03, 2010 | 2.610 | 2.640 | 2.587 | 2.630 | 7,327,893 | +0.05(+2.08%) |
Sep 02, 2010 | 2.543 | 2.582 | 2.497 | 2.577 | 6,622,752 | +0.04(+1.61%) |