Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2.690 | 2.725 | 2.680 | 2.707 | 194,565 | -0.03(-1.23%) |
Nov 29, 2010 | 2.729 | 2.744 | 2.677 | 2.740 | 190,287 | -0.03(-1.17%) |
Nov 26, 2010 | 2.754 | 2.798 | 2.754 | 2.773 | 47,427 | -0.04(-1.32%) |
Nov 24, 2010 | 2.819 | 2.810 | 2.810 | 2.810 | 244,362 | +0.03(+1.01%) |
Nov 23, 2010 | 2.782 | 2.799 | 2.759 | 2.782 | 181,489 | -0.06(-1.98%) |
Nov 22, 2010 | 2.823 | 2.842 | 2.823 | 2.838 | 213,526 | -0.01(-0.39%) |
Nov 19, 2010 | 2.853 | 2.857 | 2.825 | 2.849 | 151,619 | +0.01(+0.46%) |
Nov 18, 2010 | 2.868 | 2.868 | 2.834 | 2.836 | 192,986 | +0.05(+1.68%) |
Nov 17, 2010 | 2.785 | 2.800 | 2.774 | 2.789 | 190,169 | +0.02(+0.88%) |
Nov 16, 2010 | 2.849 | 2.853 | 2.765 | 2.765 | 83,540 | -0.11(-3.72%) |
Nov 15, 2010 | 2.879 | 2.885 | 2.866 | 2.872 | 211,440 | +0.02(+0.86%) |
Nov 12, 2010 | 2.857 | 2.900 | 2.817 | 2.847 | 374,311 | -0.06(-2.19%) |
Nov 11, 2010 | 2.924 | 2.930 | 2.909 | 2.911 | 174,575 | -0.05(-1.65%) |
Nov 10, 2010 | 2.969 | 2.973 | 2.935 | 2.960 | 198,119 | +0.00(+0.13%) |
Nov 09, 2010 | 3.003 | 3.003 | 2.933 | 2.956 | 155,300 | -0.03(-0.88%) |
Nov 08, 2010 | 2.978 | 3.012 | 2.967 | 2.982 | 281,461 | -0.03(-0.87%) |
Nov 05, 2010 | 2.995 | 3.029 | 2.969 | 3.008 | 273,395 | -0.00(-0.06%) |
Nov 04, 2010 | 2.997 | 3.040 | 2.997 | 3.010 | 348,767 | +0.05(+1.58%) |
Nov 03, 2010 | 2.947 | 2.963 | 2.930 | 2.963 | 153,966 | +0.01(+0.19%) |
Nov 02, 2010 | 2.945 | 2.962 | 2.928 | 2.958 | 224,425 | +0.03(+1.15%) |
Nov 01, 2010 | 2.935 | 2.935 | 2.909 | 2.924 | 98,355 | +0.01(+0.45%) |
Oct 29, 2010 | 2.928 | 2.932 | 2.873 | 2.911 | 201,885 | -0.03(-0.96%) |
Oct 28, 2010 | 2.956 | 2.969 | 2.920 | 2.939 | 491,925 | +0.01(+0.26%) |
Oct 27, 2010 | 2.937 | 2.960 | 2.907 | 2.932 | 280,330 | -0.02(-0.76%) |
Oct 25, 2010 | 2.963 | 2.977 | 2.931 | 2.954 | 256,590 | +0.04(+1.22%) |
Oct 22, 2010 | 2.902 | 2.941 | 2.883 | 2.918 | 761,645 | +0.04(+1.30%) |
Oct 21, 2010 | 2.872 | 2.898 | 2.847 | 2.881 | 219,293 | +0.03(+1.18%) |
Oct 20, 2010 | 2.832 | 2.864 | 2.823 | 2.847 | 590,163 | +0.03(+1.13%) |
Oct 19, 2010 | 2.860 | 2.860 | 2.806 | 2.815 | 145,879 | -0.06(-2.02%) |
Oct 18, 2010 | 2.836 | 2.873 | 2.836 | 2.873 | 141,317 | +0.02(+0.72%) |
Oct 15, 2010 | 2.858 | 2.884 | 2.842 | 2.853 | 264,565 | +0.01(+0.20%) |
Oct 14, 2010 | 2.842 | 2.849 | 2.825 | 2.847 | 179,025 | +0.02(+0.86%) |
Oct 13, 2010 | 2.817 | 2.840 | 2.804 | 2.823 | 282,144 | +0.04(+1.62%) |
Oct 12, 2010 | 2.780 | 2.793 | 2.754 | 2.778 | 215,217 | +0.01(+0.47%) |
Oct 11, 2010 | 2.806 | 2.815 | 2.727 | 2.765 | 161,110 | -0.03(-0.94%) |
Oct 08, 2010 | 2.791 | 2.808 | 2.778 | 2.791 | 75,094 | +0.03(+0.95%) |
Oct 07, 2010 | 2.755 | 2.784 | 2.720 | 2.765 | 403,771 | +0.03(+1.03%) |
Oct 06, 2010 | 2.787 | 2.787 | 2.710 | 2.737 | 211,050 | -0.05(-1.88%) |
Oct 05, 2010 | 2.770 | 2.797 | 2.740 | 2.789 | 793,169 | +0.05(+1.78%) |
Oct 04, 2010 | 2.707 | 2.740 | 2.707 | 2.740 | 626,585 | -0.01(-0.21%) |
Oct 01, 2010 | 2.746 | 2.821 | 2.724 | 2.746 | 249,745 | +0.04(+1.67%) |
Sep 30, 2010 | 2.688 | 2.705 | 2.639 | 2.701 | 216,604 | +0.04(+1.55%) |
Sep 29, 2010 | 2.677 | 2.680 | 2.660 | 2.660 | 72,128 | -0.02(-0.56%) |
Sep 28, 2010 | 2.656 | 2.679 | 2.637 | 2.675 | 212,971 | +0.04(+1.35%) |
Sep 27, 2010 | 2.626 | 2.669 | 2.622 | 2.639 | 173,999 | +0.00(+0.14%) |
Sep 24, 2010 | 2.598 | 2.714 | 2.598 | 2.635 | 322,194 | +0.07(+2.55%) |
Sep 23, 2010 | 2.523 | 2.604 | 2.523 | 2.570 | 174,229 | +0.00(+0.00%) |
Sep 22, 2010 | 2.574 | 2.598 | 2.568 | 2.570 | 119,263 | -0.01(-0.22%) |
Sep 21, 2010 | 2.551 | 2.577 | 2.551 | 2.575 | 263,573 | +0.02(+0.91%) |
Sep 20, 2010 | 2.529 | 2.566 | 2.529 | 2.552 | 312,932 | +0.03(+1.31%) |
Sep 17, 2010 | 2.519 | 2.530 | 2.514 | 2.519 | 211,605 | -0.00(-0.15%) |
Sep 15, 2010 | 2.499 | 2.525 | 2.499 | 2.523 | 58,321 | +0.01(+0.45%) |
Sep 14, 2010 | 2.482 | 2.512 | 2.478 | 2.512 | 458,529 | +0.02(+0.83%) |
Sep 13, 2010 | 2.480 | 2.500 | 2.480 | 2.491 | 151,315 | +0.03(+1.37%) |
Sep 10, 2010 | 2.429 | 2.459 | 2.429 | 2.457 | 94,108 | -0.00(-0.08%) |
Sep 09, 2010 | 2.450 | 2.461 | 2.450 | 2.459 | 146,407 | +0.03(+1.23%) |
Sep 08, 2010 | 2.377 | 2.431 | 2.377 | 2.429 | 229,296 | +0.01(+0.31%) |
Sep 07, 2010 | 2.437 | 2.437 | 2.409 | 2.422 | 137,423 | -0.01(-0.39%) |
Sep 03, 2010 | 2.416 | 2.437 | 2.416 | 2.431 | 81,624 | +0.04(+1.79%) |
Sep 02, 2010 | 2.362 | 2.403 | 2.362 | 2.388 | 78,615 | +0.02(+0.73%) |