Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.506 | 2.527 | 2.499 | 2.504 | 1,568,510 | -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 | 1,913,270 | -0.03(-1.20%) |
Sep 24, 2010 | 2.563 | 2.575 | 2.542 | 2.575 | 2,075,898 | +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 | 1,928,628 | -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 | 1,758,723 | -0.05(-2.04%) |
Sep 17, 2010 | 2.690 | 2.712 | 2.682 | 2.690 | 575,168 | +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 | 276,505 | -0.01(-0.43%) |
Sep 10, 2010 | 2.773 | 2.780 | 2.747 | 2.754 | 233,218 | -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 | 2.796 | 2.668 | 2.796 | 1,916 | +0.09(+3.24%) |
Sep 03, 2010 | 2.753 | 2.777 | 2.677 | 2.708 | 615,501 | -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 | 400,397 | +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 | 418,214 | +0.05(+1.72%) |
Aug 27, 2010 | 2.613 | 2.630 | 2.573 | 2.613 | 636,332 | +0.02(+0.82%) |
Aug 26, 2010 | 2.656 | 2.668 | 2.570 | 2.592 | 3,355 | -0.08(-2.84%) |
Aug 25, 2010 | 2.751 | 2.760 | 2.663 | 2.668 | 7,175 | -0.13(-4.50%) |
Aug 24, 2010 | 2.774 | 2.803 | 2.760 | 2.793 | 935,940 | +0.01(+0.34%) |
Aug 23, 2010 | 2.805 | 2.826 | 2.760 | 2.784 | 575,899 | -0.01(-0.25%) |
Aug 20, 2010 | 2.784 | 2.805 | 2.767 | 2.791 | 360,129 | -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 | 2.751 | 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 | 501,191 | +0.06(+2.29%) |
Aug 13, 2010 | 2.691 | 2.765 | 2.670 | 2.691 | 656,863 | -0.07(-2.41%) |
Aug 12, 2010 | 2.814 | 2.824 | 2.753 | 2.758 | 737,206 | -0.07(-2.51%) |
Aug 11, 2010 | 2.812 | 2.838 | 2.774 | 2.829 | 415,631 | +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 | 2.762 | 2.813 | 737,750 | +0.06(+2.14%) |
Aug 06, 2010 | 2.754 | 2.771 | 2.707 | 2.754 | 333,162 | +0.02(+0.69%) |
Aug 05, 2010 | 2.785 | 2.794 | 2.724 | 2.736 | 577,069 | -0.05(-1.69%) |
Aug 04, 2010 | 2.773 | 2.813 | 2.762 | 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%) |
Aug 02, 2010 | 2.705 | 2.721 | 2.696 | 2.714 | 520,137 | +0.02(+0.61%) |
Jul 30, 2010 | 2.698 | 2.698 | 2.670 | 2.698 | 466,535 | +0.01(+0.53%) |
Jul 29, 2010 | 2.679 | 2.684 | 2.651 | 2.684 | 4,723 | +0.01(+0.26%) |
Jul 28, 2010 | 2.648 | 2.677 | 2.640 | 2.677 | 431,713 | +0.03(+0.98%) |
Jul 27, 2010 | 2.644 | 2.651 | 2.627 | 2.651 | 530 | +0.01(+0.54%) |
Jul 26, 2010 | 2.627 | 2.637 | 2.608 | 2.637 | 525,536 | +0.01(+0.45%) |
Jul 23, 2010 | 2.613 | 2.634 | 2.601 | 2.625 | 719,485 | +0.03(+1.00%) |
Jul 22, 2010 | 2.571 | 2.611 | 2.568 | 2.599 | 507,126 | +0.03(+1.28%) |
Jul 21, 2010 | 2.552 | 2.583 | 2.538 | 2.566 | 415,419 | +0.00(+0.09%) |
Jul 20, 2010 | 2.517 | 2.564 | 2.503 | 2.564 | 530 | +0.04(+1.78%) |
Jul 19, 2010 | 2.493 | 2.535 | 2.493 | 2.519 | 450,781 | +0.01(+0.56%) |
Jul 16, 2010 | 2.505 | 2.526 | 2.477 | 2.505 | 400,220 | -0.01(-0.56%) |
Jul 15, 2010 | 2.505 | 2.524 | 2.470 | 2.519 | 570,731 | +0.03(+1.04%) |
Jul 14, 2010 | 2.566 | 2.580 | 2.481 | 2.493 | 918,395 | -0.06(-2.49%) |
Jul 13, 2010 | 2.616 | 2.616 | 2.550 | 2.557 | 651,981 | -0.04(-1.72%) |
Jul 12, 2010 | 2.599 | 2.616 | 2.587 | 2.601 | 428,005 | -0.01(-0.45%) |
Jul 09, 2010 | 2.613 | 2.613 | 2.590 | 2.613 | 506,633 | +0.02(+0.82%) |
Jul 08, 2010 | 2.590 | 2.613 | 2.578 | 2.592 | 1,236 | +0.02(+0.69%) |
Jul 07, 2010 | 2.549 | 2.607 | 2.546 | 2.574 | 4,798 | +0.05(+1.94%) |
Jul 06, 2010 | 2.471 | 2.549 | 2.464 | 2.525 | 1,556 | +0.06(+2.56%) |
Jul 02, 2010 | 2.462 | 2.462 | 2.427 | 2.462 | 487,300 | +0.03(+1.35%) |