Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2.683 | 2.718 | 2.673 | 2.699 | 195,094 | -0.03(-1.23%) |
Nov 29, 2010 | 2.722 | 2.737 | 2.670 | 2.733 | 190,804 | -0.03(-1.17%) |
Nov 26, 2010 | 2.746 | 2.791 | 2.746 | 2.765 | 47,556 | -0.04(-1.32%) |
Nov 24, 2010 | 2.812 | 2.802 | 2.802 | 2.802 | 245,026 | +0.03(+1.01%) |
Nov 23, 2010 | 2.774 | 2.791 | 2.752 | 2.774 | 181,983 | -0.06(-1.98%) |
Nov 22, 2010 | 2.815 | 2.834 | 2.815 | 2.830 | 214,106 | -0.01(-0.39%) |
Nov 19, 2010 | 2.845 | 2.849 | 2.817 | 2.841 | 152,031 | +0.01(+0.46%) |
Nov 18, 2010 | 2.860 | 2.860 | 2.826 | 2.828 | 193,511 | +0.05(+1.68%) |
Nov 17, 2010 | 2.778 | 2.793 | 2.767 | 2.782 | 190,686 | +0.02(+0.88%) |
Nov 16, 2010 | 2.841 | 2.845 | 2.757 | 2.757 | 83,767 | -0.11(-3.72%) |
Nov 15, 2010 | 2.871 | 2.877 | 2.858 | 2.864 | 212,015 | +0.02(+0.86%) |
Nov 12, 2010 | 2.849 | 2.892 | 2.810 | 2.840 | 375,328 | -0.06(-2.19%) |
Nov 11, 2010 | 2.916 | 2.922 | 2.901 | 2.903 | 175,050 | -0.05(-1.65%) |
Nov 10, 2010 | 2.961 | 2.965 | 2.927 | 2.952 | 198,657 | +0.00(+0.13%) |
Nov 09, 2010 | 2.995 | 2.995 | 2.926 | 2.948 | 155,722 | -0.03(-0.88%) |
Nov 08, 2010 | 2.970 | 3.004 | 2.959 | 2.974 | 282,226 | -0.03(-0.87%) |
Nov 05, 2010 | 2.987 | 3.021 | 2.961 | 3.000 | 274,138 | -0.00(-0.06%) |
Nov 04, 2010 | 2.989 | 3.032 | 2.989 | 3.002 | 349,715 | +0.05(+1.58%) |
Nov 03, 2010 | 2.939 | 2.955 | 2.922 | 2.955 | 154,385 | +0.01(+0.19%) |
Nov 02, 2010 | 2.937 | 2.954 | 2.920 | 2.950 | 225,035 | +0.03(+1.15%) |
Nov 01, 2010 | 2.927 | 2.927 | 2.901 | 2.916 | 98,622 | +0.01(+0.45%) |
Oct 29, 2010 | 2.920 | 2.924 | 2.866 | 2.903 | 202,434 | -0.03(-0.96%) |
Oct 28, 2010 | 2.948 | 2.961 | 2.912 | 2.931 | 493,262 | +0.01(+0.26%) |
Oct 27, 2010 | 2.929 | 2.952 | 2.899 | 2.924 | 281,092 | -0.02(-0.76%) |
Oct 25, 2010 | 2.955 | 2.969 | 2.923 | 2.946 | 257,287 | +0.04(+1.22%) |
Oct 22, 2010 | 2.894 | 2.933 | 2.875 | 2.911 | 763,715 | +0.04(+1.30%) |
Oct 21, 2010 | 2.864 | 2.890 | 2.839 | 2.873 | 219,889 | +0.03(+1.19%) |
Oct 20, 2010 | 2.825 | 2.856 | 2.815 | 2.840 | 591,767 | +0.03(+1.13%) |
Oct 19, 2010 | 2.853 | 2.853 | 2.798 | 2.808 | 146,275 | -0.06(-2.02%) |
Oct 18, 2010 | 2.828 | 2.866 | 2.828 | 2.866 | 141,701 | +0.02(+0.72%) |
Oct 15, 2010 | 2.851 | 2.876 | 2.834 | 2.845 | 265,284 | +0.01(+0.20%) |
Oct 14, 2010 | 2.834 | 2.841 | 2.817 | 2.840 | 179,511 | +0.02(+0.86%) |
Oct 13, 2010 | 2.810 | 2.832 | 2.797 | 2.815 | 282,911 | +0.04(+1.62%) |
Oct 12, 2010 | 2.772 | 2.785 | 2.746 | 2.770 | 215,802 | +0.01(+0.47%) |
Oct 11, 2010 | 2.798 | 2.808 | 2.720 | 2.757 | 161,548 | -0.03(-0.94%) |
Oct 08, 2010 | 2.783 | 2.800 | 2.770 | 2.783 | 75,298 | +0.03(+0.95%) |
Oct 07, 2010 | 2.748 | 2.776 | 2.712 | 2.757 | 404,868 | +0.03(+1.03%) |
Oct 06, 2010 | 2.780 | 2.780 | 2.703 | 2.729 | 211,624 | -0.05(-1.88%) |
Oct 05, 2010 | 2.763 | 2.789 | 2.733 | 2.782 | 795,325 | +0.05(+1.78%) |
Oct 04, 2010 | 2.699 | 2.733 | 2.699 | 2.733 | 628,288 | -0.01(-0.20%) |
Oct 01, 2010 | 2.739 | 2.813 | 2.716 | 2.739 | 250,424 | +0.04(+1.67%) |
Sep 30, 2010 | 2.681 | 2.697 | 2.632 | 2.694 | 217,193 | +0.04(+1.55%) |
Sep 29, 2010 | 2.669 | 2.673 | 2.653 | 2.653 | 72,324 | -0.01(-0.56%) |
Sep 28, 2010 | 2.649 | 2.671 | 2.630 | 2.668 | 213,550 | +0.04(+1.35%) |
Sep 27, 2010 | 2.619 | 2.662 | 2.615 | 2.632 | 174,472 | +0.00(+0.14%) |
Sep 24, 2010 | 2.591 | 2.707 | 2.591 | 2.628 | 323,069 | +0.07(+2.55%) |
Sep 23, 2010 | 2.516 | 2.597 | 2.516 | 2.563 | 174,702 | +0.00(+0.00%) |
Sep 22, 2010 | 2.567 | 2.591 | 2.561 | 2.563 | 119,587 | -0.01(-0.22%) |
Sep 21, 2010 | 2.544 | 2.570 | 2.544 | 2.568 | 264,289 | +0.02(+0.91%) |
Sep 20, 2010 | 2.522 | 2.559 | 2.522 | 2.545 | 313,783 | +0.03(+1.31%) |
Sep 17, 2010 | 2.512 | 2.524 | 2.507 | 2.512 | 212,180 | -0.00(-0.15%) |
Sep 15, 2010 | 2.492 | 2.518 | 2.492 | 2.516 | 58,480 | +0.01(+0.45%) |
Sep 14, 2010 | 2.475 | 2.505 | 2.471 | 2.505 | 459,775 | +0.02(+0.83%) |
Sep 13, 2010 | 2.473 | 2.494 | 2.473 | 2.484 | 151,726 | +0.03(+1.37%) |
Sep 10, 2010 | 2.423 | 2.453 | 2.423 | 2.451 | 94,364 | -0.00(-0.08%) |
Sep 09, 2010 | 2.443 | 2.454 | 2.443 | 2.453 | 146,805 | +0.03(+1.23%) |
Sep 08, 2010 | 2.370 | 2.425 | 2.370 | 2.423 | 229,919 | +0.01(+0.31%) |
Sep 07, 2010 | 2.430 | 2.430 | 2.402 | 2.415 | 137,796 | -0.01(-0.39%) |
Sep 03, 2010 | 2.410 | 2.430 | 2.410 | 2.425 | 81,846 | +0.04(+1.79%) |
Sep 02, 2010 | 2.355 | 2.397 | 2.355 | 2.382 | 78,829 | +0.02(+0.73%) |