Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.764 | 2.777 | 2.744 | 2.750 | 135,012 | -0.01(-0.48%) |
Aug 30, 2010 | 2.817 | 2.817 | 2.750 | 2.764 | 74,021 | -0.05(-1.65%) |
Aug 27, 2010 | 2.810 | 2.810 | 2.764 | 2.810 | 116,652 | +0.05(+1.67%) |
Aug 26, 2010 | 2.810 | 2.836 | 2.764 | 2.764 | 574 | -0.05(-1.65%) |
Aug 25, 2010 | 2.744 | 2.843 | 2.737 | 2.810 | 570 | +0.07(+2.41%) |
Aug 24, 2010 | 2.770 | 2.803 | 2.744 | 2.744 | 2,314 | -0.04(-1.43%) |
Aug 23, 2010 | 2.757 | 2.811 | 2.757 | 2.784 | 86,917 | +0.03(+0.96%) |
Aug 20, 2010 | 2.803 | 2.803 | 2.750 | 2.757 | 204,007 | -0.04(-1.42%) |
Aug 19, 2010 | 2.856 | 2.876 | 2.797 | 2.797 | 1,988 | -0.06(-2.08%) |
Aug 18, 2010 | 2.856 | 2.909 | 2.836 | 2.856 | 8,778 | -0.01(-0.23%) |
Aug 17, 2010 | 2.810 | 2.883 | 2.797 | 2.863 | 1,373 | +0.05(+1.88%) |
Aug 16, 2010 | 2.784 | 2.810 | 2.757 | 2.810 | 95,268 | +0.03(+0.95%) |
Aug 13, 2010 | 2.784 | 2.836 | 2.764 | 2.784 | 178,438 | +0.03(+0.96%) |
Aug 12, 2010 | 2.671 | 2.790 | 2.671 | 2.757 | 248,323 | +0.07(+2.46%) |
Aug 11, 2010 | 2.777 | 2.797 | 2.691 | 2.691 | 197,050 | -0.11(-4.01%) |
Aug 10, 2010 | 2.803 | 2.817 | 2.684 | 2.803 | 302 | +0.02(+0.71%) |
Aug 09, 2010 | 2.684 | 2.784 | 2.678 | 2.784 | 209,133 | +0.11(+4.21%) |
Aug 06, 2010 | 2.671 | 2.704 | 2.665 | 2.671 | 199,535 | +0.00(+0.00%) |
Aug 05, 2010 | 2.750 | 2.750 | 2.671 | 2.671 | 149,816 | -0.09(-3.12%) |
Aug 04, 2010 | 2.717 | 2.764 | 2.711 | 2.757 | 84,286 | +0.03(+1.21%) |
Aug 03, 2010 | 2.684 | 2.744 | 2.678 | 2.724 | 87,665 | +0.02(+0.73%) |
Aug 02, 2010 | 2.651 | 2.711 | 2.651 | 2.704 | 120,059 | +0.06(+2.25%) |
Jul 30, 2010 | 2.645 | 2.803 | 2.645 | 2.645 | 234,227 | -0.05(-1.72%) |
Jul 29, 2010 | 2.777 | 2.801 | 2.645 | 2.691 | 756 | -0.07(-2.63%) |
Jul 28, 2010 | 2.764 | 2.777 | 2.744 | 2.764 | 924 | -0.01(-0.24%) |
Jul 27, 2010 | 2.750 | 2.778 | 2.731 | 2.770 | 95,984 | +0.03(+0.96%) |
Jul 26, 2010 | 2.737 | 2.770 | 2.724 | 2.744 | 144,649 | +0.01(+0.24%) |
Jul 23, 2010 | 2.731 | 2.737 | 2.684 | 2.737 | 86,684 | +0.02(+0.73%) |
Jul 22, 2010 | 2.665 | 2.737 | 2.665 | 2.717 | 117,765 | +0.05(+1.98%) |
Jul 21, 2010 | 2.684 | 2.698 | 2.658 | 2.665 | 136,763 | -0.03(-1.23%) |
Jul 20, 2010 | 2.671 | 2.704 | 2.645 | 2.698 | 149,351 | -0.03(-1.21%) |
Jul 19, 2010 | 2.711 | 2.737 | 2.678 | 2.731 | 76,083 | +0.04(+1.47%) |
Jul 16, 2010 | 2.691 | 2.750 | 2.671 | 2.691 | 172,347 | -0.05(-1.69%) |
Jul 15, 2010 | 2.790 | 2.796 | 2.691 | 2.737 | 194,638 | -0.03(-1.19%) |
Jul 14, 2010 | 2.810 | 2.810 | 2.744 | 2.770 | 77,240 | -0.04(-1.41%) |
Jul 13, 2010 | 2.810 | 2.817 | 2.731 | 2.810 | 2,258 | +0.08(+2.91%) |
Jul 12, 2010 | 2.817 | 2.836 | 2.724 | 2.731 | 132,360 | -0.11(-3.95%) |
Jul 09, 2010 | 2.843 | 2.856 | 2.770 | 2.843 | 248,032 | +0.03(+1.18%) |
Jul 08, 2010 | 2.810 | 2.823 | 2.698 | 2.810 | 65,899 | +0.05(+1.92%) |
Jul 07, 2010 | 2.684 | 2.757 | 2.671 | 2.757 | 82,355 | +0.09(+3.47%) |
Jul 06, 2010 | 2.665 | 2.691 | 2.651 | 2.665 | 1,154 | -0.01(-0.25%) |
Jul 02, 2010 | 2.671 | 2.694 | 2.645 | 2.671 | 88,942 | -0.02(-0.74%) |
Jul 01, 2010 | 2.777 | 2.790 | 2.631 | 2.691 | 293,946 | -0.07(-2.63%) |
Jun 30, 2010 | 2.764 | 2.797 | 2.757 | 2.764 | 1,811 | -0.01(-0.48%) |
Jun 29, 2010 | 2.836 | 2.836 | 2.770 | 2.777 | 155,628 | -0.07(-2.55%) |
Jun 25, 2010 | 2.850 | 2.909 | 2.850 | 2.850 | 1,029,109 | -0.04(-1.37%) |
Jun 24, 2010 | 2.863 | 2.922 | 2.863 | 2.889 | 123,252 | +0.03(+0.92%) |
Jun 23, 2010 | 2.883 | 2.896 | 2.830 | 2.863 | 150,327 | -0.01(-0.23%) |
Jun 22, 2010 | 2.869 | 2.876 | 2.836 | 2.869 | 511 | +0.02(+0.70%) |
Jun 21, 2010 | 2.916 | 2.923 | 2.836 | 2.850 | 199,411 | -0.07(-2.27%) |
Jun 18, 2010 | 2.916 | 2.962 | 2.883 | 2.916 | 166,814 | -0.04(-1.34%) |
Jun 17, 2010 | 2.936 | 2.955 | 2.876 | 2.955 | 87,794 | +0.05(+1.59%) |
Jun 16, 2010 | 2.929 | 2.962 | 2.896 | 2.909 | 97,726 | -0.07(-2.44%) |
Jun 15, 2010 | 2.982 | 2.982 | 2.863 | 2.982 | 889 | +0.01(+0.22%) |
Jun 14, 2010 | 2.975 | 3.035 | 2.942 | 2.975 | 270,533 | +0.06(+2.04%) |
Jun 11, 2010 | 2.850 | 2.929 | 2.850 | 2.916 | 130,411 | +0.05(+1.61%) |
Jun 10, 2010 | 2.869 | 2.869 | 2.777 | 2.869 | 827 | +0.10(+3.58%) |
Jun 09, 2010 | 2.744 | 2.817 | 2.651 | 2.770 | 328,000 | +0.04(+1.45%) |
Jun 08, 2010 | 2.896 | 2.896 | 2.717 | 2.731 | 585,860 | -0.17(-5.71%) |
Jun 07, 2010 | 2.962 | 2.962 | 2.876 | 2.896 | 229,810 | -0.04(-1.35%) |
Jun 04, 2010 | 2.936 | 3.035 | 2.936 | 2.936 | 193,084 | -0.06(-1.99%) |
Jun 03, 2010 | 3.068 | 3.068 | 2.975 | 2.995 | 383,814 | -0.05(-1.52%) |
Jun 02, 2010 | 3.041 | 3.055 | 3.008 | 3.041 | 164,715 | +0.02(+0.66%) |