Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 2.880 | 2.887 | 2.866 | 2.870 | 311,754 | -0.01(-0.36%) |
Jan 28, 2011 | 2.904 | 2.908 | 2.866 | 2.880 | 382,916 | -0.00(-0.13%) |
Jan 27, 2011 | 2.904 | 2.904 | 2.880 | 2.884 | 337,270 | -0.02(-0.59%) |
Jan 26, 2011 | 2.911 | 2.911 | 2.877 | 2.901 | 635,817 | +0.02(+0.72%) |
Jan 25, 2011 | 2.883 | 2.894 | 2.873 | 2.880 | 884,351 | -0.00(-0.12%) |
Jan 24, 2011 | 2.856 | 2.887 | 2.853 | 2.883 | 538,874 | +0.02(+0.60%) |
Jan 21, 2011 | 2.863 | 2.873 | 2.853 | 2.866 | 610,356 | +0.01(+0.48%) |
Jan 20, 2011 | 2.866 | 2.873 | 2.842 | 2.853 | 726,989 | -0.02(-0.72%) |
Jan 19, 2011 | 2.853 | 2.877 | 2.853 | 2.873 | 403,812 | +0.02(+0.60%) |
Jan 18, 2011 | 2.839 | 2.873 | 2.839 | 2.856 | 529,764 | -0.00(-0.12%) |
Jan 14, 2011 | 2.863 | 2.866 | 2.853 | 2.859 | 591,456 | -0.01(-0.24%) |
Jan 13, 2011 | 2.846 | 2.908 | 2.846 | 2.866 | 555,146 | +0.02(+0.60%) |
Jan 12, 2011 | 2.842 | 2.866 | 2.842 | 2.849 | 693,305 | -0.00(-0.12%) |
Jan 11, 2011 | 2.846 | 2.856 | 2.839 | 2.853 | 417,041 | +0.01(+0.36%) |
Jan 10, 2011 | 2.846 | 2.853 | 2.835 | 2.842 | 306,397 | -0.00(-0.16%) |
Jan 07, 2011 | 2.856 | 2.863 | 2.836 | 2.847 | 392,666 | +0.00(+0.04%) |
Jan 06, 2011 | 2.866 | 2.883 | 2.846 | 2.846 | 713,152 | -0.01(-0.48%) |
Jan 05, 2011 | 2.863 | 2.877 | 2.856 | 2.859 | 567,819 | -0.01(-0.36%) |
Jan 04, 2011 | 2.887 | 2.897 | 2.870 | 2.870 | 419,706 | -0.01(-0.48%) |
Jan 03, 2011 | 2.866 | 2.887 | 2.863 | 2.883 | 483,425 | +0.02(+0.60%) |
Dec 31, 2010 | 2.904 | 2.904 | 2.859 | 2.866 | 700,663 | +0.00(+0.00%) |
Dec 30, 2010 | 2.832 | 2.866 | 2.825 | 2.866 | 597,436 | +0.03(+1.09%) |
Dec 29, 2010 | 2.839 | 2.849 | 2.826 | 2.835 | 537,123 | +0.01(+0.36%) |
Dec 28, 2010 | 2.825 | 2.846 | 2.825 | 2.825 | 675,392 | +0.00(+0.00%) |
Dec 27, 2010 | 2.832 | 2.842 | 2.808 | 2.825 | 610,977 | +0.01(+0.24%) |
Dec 23, 2010 | 2.811 | 2.823 | 2.808 | 2.818 | 520,180 | +0.00(+0.12%) |
Dec 22, 2010 | 2.787 | 2.825 | 2.787 | 2.815 | 533,292 | +0.02(+0.74%) |
Dec 21, 2010 | 2.770 | 2.794 | 2.770 | 2.794 | 492,578 | +0.01(+0.37%) |
Dec 20, 2010 | 2.770 | 2.801 | 2.770 | 2.784 | 802,078 | +0.01(+0.37%) |
Dec 17, 2010 | 2.784 | 2.811 | 2.774 | 2.774 | 986,121 | -0.02(-0.86%) |
Dec 16, 2010 | 2.763 | 2.811 | 2.763 | 2.798 | 592,301 | +0.01(+0.49%) |
Dec 15, 2010 | 2.784 | 2.798 | 2.767 | 2.784 | 1,169,025 | -0.02(-0.61%) |
Dec 14, 2010 | 2.781 | 2.808 | 2.777 | 2.801 | 970,760 | +0.02(+0.74%) |
Dec 13, 2010 | 2.784 | 2.822 | 2.781 | 2.781 | 1,006,201 | -0.05(-1.70%) |
Dec 10, 2010 | 2.822 | 2.842 | 2.798 | 2.829 | 820,306 | +0.01(+0.24%) |
Dec 09, 2010 | 2.832 | 2.835 | 2.802 | 2.822 | 643,613 | -0.02(-0.59%) |
Dec 08, 2010 | 2.812 | 2.842 | 2.805 | 2.839 | 780,497 | +0.00(+0.00%) |
Dec 07, 2010 | 2.855 | 2.869 | 2.815 | 2.839 | 939,072 | -0.02(-0.59%) |
Dec 06, 2010 | 2.842 | 2.859 | 2.842 | 2.855 | 424,265 | +0.01(+0.47%) |
Dec 03, 2010 | 2.852 | 2.862 | 2.829 | 2.842 | 414,498 | -0.02(-0.59%) |
Dec 02, 2010 | 2.822 | 2.866 | 2.822 | 2.859 | 459,120 | +0.01(+0.47%) |
Dec 01, 2010 | 2.859 | 2.866 | 2.835 | 2.845 | 468,703 | -0.00(-0.12%) |
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%) |