Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 2.627 | 2.665 | 2.627 | 2.658 | 458,876 | +0.02(+0.82%) |
Oct 28, 2010 | 2.634 | 2.637 | 2.617 | 2.637 | 379,082 | +0.01(+0.37%) |
Oct 27, 2010 | 2.605 | 2.632 | 2.605 | 2.627 | 354,748 | +0.04(+1.67%) |
Oct 25, 2010 | 2.610 | 2.617 | 2.581 | 2.584 | 1,320,765 | -0.03(-1.19%) |
Oct 22, 2010 | 2.651 | 2.656 | 2.608 | 2.615 | 939,404 | -0.04(-1.36%) |
Oct 21, 2010 | 2.661 | 2.699 | 2.646 | 2.651 | 715,257 | -0.03(-0.99%) |
Oct 20, 2010 | 2.646 | 2.680 | 2.646 | 2.677 | 405,078 | +0.03(+1.09%) |
Oct 19, 2010 | 2.663 | 2.670 | 2.641 | 2.649 | 717,065 | +0.00(+0.00%) |
Oct 18, 2010 | 2.649 | 2.672 | 2.646 | 2.649 | 541,797 | +0.00(+0.00%) |
Oct 15, 2010 | 2.704 | 2.706 | 2.644 | 2.649 | 828,617 | -0.05(-1.87%) |
Oct 14, 2010 | 2.723 | 2.730 | 2.697 | 2.699 | 898,029 | -0.01(-0.35%) |
Oct 13, 2010 | 2.689 | 2.728 | 2.689 | 2.709 | 1,187,535 | +0.01(+0.45%) |
Oct 12, 2010 | 2.668 | 2.701 | 2.653 | 2.697 | 980,971 | +0.03(+1.26%) |
Oct 11, 2010 | 2.624 | 2.665 | 2.600 | 2.663 | 1,147,688 | +0.04(+1.65%) |
Oct 08, 2010 | 2.620 | 2.634 | 2.593 | 2.620 | 754,663 | +0.02(+0.83%) |
Oct 07, 2010 | 2.543 | 2.598 | 2.543 | 2.598 | 2,082 | +0.06(+2.27%) |
Oct 06, 2010 | 2.560 | 2.560 | 2.538 | 2.540 | 1,314,056 | +0.00(+0.05%) |
Oct 05, 2010 | 2.511 | 2.556 | 2.511 | 2.539 | 4,370 | +0.02(+0.85%) |
Oct 04, 2010 | 2.506 | 2.532 | 2.480 | 2.518 | 1,441,347 | -0.02(-0.85%) |
Oct 01, 2010 | 2.539 | 2.539 | 2.503 | 2.539 | 1,199,127 | +0.04(+1.43%) |
Sep 30, 2010 | 2.506 | 2.527 | 2.499 | 2.503 | 1,568,538 | -0.00(-0.19%) |
Sep 29, 2010 | 2.544 | 2.544 | 2.506 | 2.508 | 675 | -0.02(-0.94%) |
Sep 28, 2010 | 2.527 | 2.544 | 2.523 | 2.532 | 16,738 | -0.01(-0.47%) |
Sep 27, 2010 | 2.549 | 2.573 | 2.542 | 2.544 | 1,913,304 | -0.03(-1.20%) |
Sep 24, 2010 | 2.563 | 2.575 | 2.542 | 2.575 | 2,075,936 | +0.01(+0.47%) |
Sep 23, 2010 | 2.554 | 2.587 | 2.539 | 2.563 | 1,249 | -0.03(-1.10%) |
Sep 22, 2010 | 2.589 | 2.608 | 2.577 | 2.592 | 1,928,663 | -0.01(-0.55%) |
Sep 21, 2010 | 2.611 | 2.644 | 2.604 | 2.606 | 2,755 | -0.03(-1.09%) |
Sep 20, 2010 | 2.675 | 2.675 | 2.611 | 2.635 | 1,758,755 | -0.05(-2.04%) |
Sep 17, 2010 | 2.689 | 2.712 | 2.682 | 2.689 | 575,179 | +0.01(+0.27%) |
Sep 15, 2010 | 2.730 | 2.730 | 2.675 | 2.682 | 683 | -0.04(-1.32%) |
Sep 14, 2010 | 2.756 | 2.756 | 2.713 | 2.718 | 4,630 | -0.02(-0.87%) |
Sep 13, 2010 | 2.766 | 2.768 | 2.725 | 2.742 | 276,510 | -0.01(-0.43%) |
Sep 10, 2010 | 2.773 | 2.780 | 2.747 | 2.754 | 233,223 | -0.03(-0.94%) |
Sep 09, 2010 | 2.799 | 2.799 | 2.747 | 2.780 | 419 | -0.00(-0.04%) |
Sep 08, 2010 | 2.765 | 2.833 | 2.765 | 2.781 | 1,540 | -0.01(-0.51%) |
Sep 07, 2010 | 2.708 | 2.795 | 2.668 | 2.795 | 1,916 | +0.09(+3.24%) |
Sep 03, 2010 | 2.753 | 2.777 | 2.677 | 2.708 | 615,512 | -0.04(-1.38%) |
Sep 02, 2010 | 2.781 | 2.784 | 2.727 | 2.746 | 2,650 | -0.02(-0.86%) |
Sep 01, 2010 | 2.755 | 2.784 | 2.724 | 2.769 | 400,405 | +0.04(+1.30%) |
Aug 31, 2010 | 2.668 | 2.748 | 2.665 | 2.734 | 1,633 | +0.08(+2.85%) |
Aug 30, 2010 | 2.627 | 2.677 | 2.627 | 2.658 | 418,222 | +0.05(+1.72%) |
Aug 27, 2010 | 2.613 | 2.630 | 2.573 | 2.613 | 636,343 | +0.02(+0.82%) |
Aug 26, 2010 | 2.656 | 2.668 | 2.570 | 2.592 | 3,355 | -0.08(-2.84%) |
Aug 25, 2010 | 2.750 | 2.760 | 2.663 | 2.668 | 7,175 | -0.13(-4.50%) |
Aug 24, 2010 | 2.774 | 2.803 | 2.760 | 2.793 | 935,957 | +0.01(+0.34%) |
Aug 23, 2010 | 2.805 | 2.826 | 2.760 | 2.784 | 575,909 | -0.01(-0.25%) |
Aug 20, 2010 | 2.784 | 2.805 | 2.767 | 2.791 | 360,135 | -0.00(-0.00%) |
Aug 19, 2010 | 2.805 | 2.812 | 2.769 | 2.791 | 675 | -0.01(-0.25%) |
Aug 18, 2010 | 2.786 | 2.838 | 2.750 | 2.798 | 1,891 | +0.00(+0.17%) |
Aug 17, 2010 | 2.753 | 2.803 | 2.736 | 2.793 | 2,756 | +0.04(+1.46%) |
Aug 16, 2010 | 2.682 | 2.760 | 2.682 | 2.753 | 501,200 | +0.06(+2.29%) |
Aug 13, 2010 | 2.691 | 2.765 | 2.670 | 2.691 | 656,874 | -0.07(-2.41%) |
Aug 12, 2010 | 2.814 | 2.824 | 2.753 | 2.758 | 737,219 | -0.07(-2.51%) |
Aug 11, 2010 | 2.812 | 2.838 | 2.774 | 2.829 | 415,638 | +0.00(+0.17%) |
Aug 10, 2010 | 2.817 | 2.831 | 2.779 | 2.824 | 1,844 | +0.01(+0.38%) |
Aug 09, 2010 | 2.769 | 2.813 | 2.761 | 2.813 | 737,763 | +0.06(+2.14%) |
Aug 06, 2010 | 2.754 | 2.771 | 2.707 | 2.754 | 333,168 | +0.02(+0.69%) |
Aug 05, 2010 | 2.785 | 2.794 | 2.724 | 2.736 | 577,079 | -0.05(-1.69%) |
Aug 04, 2010 | 2.773 | 2.813 | 2.761 | 2.783 | 2,225 | +0.02(+0.60%) |
Aug 03, 2010 | 2.721 | 2.778 | 2.698 | 2.766 | 2,994 | +0.05(+1.91%) |