Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 2.450 | 2.453 | 2.385 | 2.429 | 427,942 | -0.01(-0.38%) |
Jun 30, 2010 | 2.397 | 2.453 | 2.394 | 2.439 | 2,506 | +0.03(+1.26%) |
Jun 29, 2010 | 2.460 | 2.469 | 2.408 | 2.408 | 1,817 | -0.05(-2.18%) |
Jun 25, 2010 | 2.462 | 2.462 | 2.436 | 2.462 | 300,912 | +0.03(+1.25%) |
Jun 24, 2010 | 2.420 | 2.443 | 2.413 | 2.432 | 1,077 | +0.02(+0.97%) |
Jun 23, 2010 | 2.408 | 2.439 | 2.397 | 2.408 | 265,398 | -0.00(-0.19%) |
Jun 22, 2010 | 2.420 | 2.436 | 2.411 | 2.413 | 1,886 | -0.02(-0.96%) |
Jun 21, 2010 | 2.439 | 2.450 | 2.422 | 2.436 | 350,626 | +0.02(+0.68%) |
Jun 18, 2010 | 2.420 | 2.432 | 2.411 | 2.420 | 226,329 | -0.01(-0.29%) |
Jun 17, 2010 | 2.439 | 2.439 | 2.401 | 2.427 | 395,682 | -0.00(-0.19%) |
Jun 16, 2010 | 2.415 | 2.434 | 2.415 | 2.432 | 359,372 | +0.02(+0.68%) |
Jun 15, 2010 | 2.434 | 2.434 | 2.402 | 2.415 | 1,150 | +0.00(+0.19%) |
Jun 14, 2010 | 2.404 | 2.420 | 2.380 | 2.411 | 408,098 | +0.03(+1.08%) |
Jun 11, 2010 | 2.371 | 2.399 | 2.355 | 2.385 | 256,113 | +0.02(+0.99%) |
Jun 10, 2010 | 2.378 | 2.397 | 2.362 | 2.362 | 786 | -0.00(-0.20%) |
Jun 09, 2010 | 2.394 | 2.406 | 2.362 | 2.366 | 270,863 | -0.01(-0.54%) |
Jun 08, 2010 | 2.351 | 2.381 | 2.335 | 2.379 | 250,130 | +0.01(+0.40%) |
Jun 07, 2010 | 2.367 | 2.381 | 2.354 | 2.370 | 190,669 | +0.03(+1.35%) |
Jun 04, 2010 | 2.338 | 2.384 | 2.323 | 2.338 | 269,585 | -0.02(-0.66%) |
Jun 03, 2010 | 2.398 | 2.398 | 2.342 | 2.354 | 247,053 | -0.02(-0.88%) |
Jun 02, 2010 | 2.365 | 2.379 | 2.347 | 2.374 | 1,286 | +0.03(+1.09%) |