Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2.812 | 2.869 | 2.812 | 2.849 | 372,168 | +0.00(+0.00%) |
Nov 29, 2010 | 2.835 | 2.866 | 2.829 | 2.849 | 334,581 | +0.00(+0.11%) |
Nov 26, 2010 | 2.849 | 2.862 | 2.842 | 2.846 | 150,160 | -0.02(-0.81%) |
Nov 24, 2010 | 2.859 | 2.869 | 2.869 | 2.869 | 675,278 | +0.03(+1.19%) |
Nov 23, 2010 | 2.839 | 2.845 | 2.815 | 2.835 | 443,336 | -0.02(-0.59%) |
Nov 22, 2010 | 2.839 | 2.852 | 2.825 | 2.852 | 354,002 | +0.02(+0.71%) |
Nov 19, 2010 | 2.829 | 2.839 | 2.805 | 2.832 | 411,183 | +0.00(+0.00%) |
Nov 18, 2010 | 2.818 | 2.842 | 2.805 | 2.832 | 576,138 | +0.05(+1.69%) |
Nov 17, 2010 | 2.758 | 2.800 | 2.758 | 2.785 | 715,645 | +0.02(+0.61%) |
Nov 16, 2010 | 2.852 | 2.852 | 2.637 | 2.768 | 2,312,210 | -0.06(-2.14%) |
Nov 15, 2010 | 2.859 | 2.872 | 2.818 | 2.829 | 516,581 | -0.01(-0.47%) |
Nov 12, 2010 | 2.876 | 2.878 | 2.835 | 2.842 | 450,792 | -0.04(-1.40%) |
Nov 11, 2010 | 2.913 | 2.926 | 2.876 | 2.882 | 607,770 | -0.03(-0.92%) |
Nov 10, 2010 | 2.933 | 2.934 | 2.892 | 2.909 | 434,142 | -0.02(-0.69%) |
Nov 09, 2010 | 2.946 | 2.956 | 2.896 | 2.929 | 415,676 | -0.00(-0.11%) |
Nov 08, 2010 | 2.940 | 2.960 | 2.923 | 2.933 | 620,124 | -0.01(-0.23%) |
Nov 05, 2010 | 2.906 | 2.943 | 2.903 | 2.940 | 557,529 | +0.04(+1.39%) |
Nov 04, 2010 | 2.882 | 2.903 | 2.879 | 2.899 | 698,983 | +0.02(+0.70%) |
Nov 03, 2010 | 2.859 | 2.889 | 2.859 | 2.879 | 601,940 | +0.00(+0.12%) |
Nov 02, 2010 | 2.889 | 2.889 | 2.869 | 2.876 | 534,016 | -0.00(-0.12%) |
Nov 01, 2010 | 2.866 | 2.892 | 2.866 | 2.879 | 445,259 | +0.01(+0.47%) |
Oct 29, 2010 | 2.862 | 2.876 | 2.849 | 2.866 | 426,459 | +0.02(+0.59%) |
Oct 28, 2010 | 2.869 | 2.872 | 2.845 | 2.849 | 383,597 | -0.01(-0.35%) |
Oct 27, 2010 | 2.869 | 2.872 | 2.839 | 2.859 | 816,405 | +0.01(+0.24%) |
Oct 25, 2010 | 2.852 | 2.866 | 2.845 | 2.852 | 671,421 | +0.02(+0.59%) |
Oct 22, 2010 | 2.845 | 2.852 | 2.835 | 2.835 | 509,665 | +0.00(+0.00%) |
Oct 21, 2010 | 2.859 | 2.866 | 2.832 | 2.835 | 635,065 | -0.01(-0.47%) |
Oct 20, 2010 | 2.839 | 2.852 | 2.829 | 2.849 | 671,829 | +0.02(+0.59%) |
Oct 19, 2010 | 2.842 | 2.856 | 2.812 | 2.832 | 673,360 | -0.02(-0.71%) |
Oct 18, 2010 | 2.859 | 2.866 | 2.842 | 2.852 | 567,305 | -0.01(-0.24%) |
Oct 15, 2010 | 2.896 | 2.896 | 2.844 | 2.859 | 679,419 | -0.03(-0.93%) |
Oct 14, 2010 | 2.866 | 2.903 | 2.859 | 2.886 | 1,003,056 | +0.01(+0.47%) |
Oct 13, 2010 | 2.882 | 2.889 | 2.866 | 2.872 | 560,882 | +0.01(+0.47%) |
Oct 12, 2010 | 2.869 | 2.879 | 2.855 | 2.859 | 554,746 | -0.02(-0.82%) |
Oct 11, 2010 | 2.882 | 2.886 | 2.862 | 2.882 | 438,317 | +0.00(+0.12%) |
Oct 08, 2010 | 2.879 | 2.886 | 2.855 | 2.879 | 700,092 | +0.02(+0.59%) |
Oct 07, 2010 | 2.839 | 2.869 | 2.832 | 2.862 | 592,779 | +0.02(+0.59%) |
Oct 06, 2010 | 2.866 | 2.876 | 2.822 | 2.845 | 810,584 | -0.02(-0.59%) |
Oct 05, 2010 | 2.842 | 2.869 | 2.832 | 2.862 | 764,323 | +0.02(+0.71%) |
Oct 04, 2010 | 2.839 | 2.849 | 2.807 | 2.842 | 833,938 | +0.00(+0.12%) |
Oct 01, 2010 | 2.839 | 2.859 | 2.835 | 2.839 | 702,084 | +0.02(+0.72%) |
Sep 30, 2010 | 2.818 | 2.822 | 2.802 | 2.818 | 617,606 | +0.02(+0.72%) |
Sep 29, 2010 | 2.805 | 2.808 | 2.792 | 2.798 | 467,371 | +0.01(+0.24%) |
Sep 28, 2010 | 2.815 | 2.825 | 2.788 | 2.792 | 838,788 | -0.00(-0.12%) |
Sep 27, 2010 | 2.909 | 2.909 | 2.785 | 2.795 | 614,609 | -0.03(-1.07%) |
Sep 24, 2010 | 2.818 | 2.825 | 2.812 | 2.825 | 528,091 | +0.01(+0.48%) |
Sep 23, 2010 | 2.785 | 2.822 | 2.785 | 2.812 | 596,181 | +0.01(+0.48%) |
Sep 22, 2010 | 2.802 | 2.805 | 2.778 | 2.798 | 411,370 | +0.01(+0.24%) |
Sep 21, 2010 | 2.798 | 2.798 | 2.771 | 2.792 | 577,913 | +0.01(+0.36%) |
Sep 20, 2010 | 2.768 | 2.785 | 2.755 | 2.781 | 497,145 | +0.03(+1.22%) |
Sep 17, 2010 | 2.748 | 2.785 | 2.748 | 2.748 | 415,479 | +0.00(+0.12%) |
Sep 15, 2010 | 2.751 | 2.775 | 2.728 | 2.744 | 844,455 | -0.01(-0.24%) |
Sep 14, 2010 | 2.755 | 2.755 | 2.731 | 2.751 | 547,705 | +0.01(+0.24%) |
Sep 13, 2010 | 2.748 | 2.758 | 2.731 | 2.744 | 1,287,369 | +0.02(+0.87%) |
Sep 10, 2010 | 2.718 | 2.731 | 2.718 | 2.721 | 845,512 | +0.00(+0.12%) |
Sep 09, 2010 | 2.711 | 2.718 | 2.704 | 2.718 | 714,345 | +0.02(+0.73%) |
Sep 08, 2010 | 2.711 | 2.737 | 2.695 | 2.698 | 907,860 | -0.00(-0.12%) |
Sep 07, 2010 | 2.672 | 2.708 | 2.672 | 2.701 | 405,477 | -0.01(-0.24%) |
Sep 03, 2010 | 2.685 | 2.708 | 2.675 | 2.708 | 716,552 | +0.03(+0.98%) |
Sep 02, 2010 | 2.665 | 2.685 | 2.662 | 2.681 | 705,275 | +0.01(+0.50%) |