Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 2.862 | 2.876 | 2.849 | 2.866 | 426,459 | +0.02(+0.59%) |
Oct 28, 2010 | 2.869 | 2.872 | 2.845 | 2.849 | 383,597 | -0.01(-0.35%) |
Oct 27, 2010 | 2.869 | 2.872 | 2.839 | 2.859 | 816,405 | +0.01(+0.24%) |
Oct 25, 2010 | 2.852 | 2.866 | 2.845 | 2.852 | 671,421 | +0.02(+0.59%) |
Oct 22, 2010 | 2.845 | 2.852 | 2.835 | 2.835 | 509,665 | +0.00(+0.00%) |
Oct 21, 2010 | 2.859 | 2.866 | 2.832 | 2.835 | 635,065 | -0.01(-0.47%) |
Oct 20, 2010 | 2.839 | 2.852 | 2.829 | 2.849 | 671,829 | +0.02(+0.59%) |
Oct 19, 2010 | 2.842 | 2.856 | 2.812 | 2.832 | 673,360 | -0.02(-0.71%) |
Oct 18, 2010 | 2.859 | 2.866 | 2.842 | 2.852 | 567,305 | -0.01(-0.24%) |
Oct 15, 2010 | 2.896 | 2.896 | 2.844 | 2.859 | 679,419 | -0.03(-0.93%) |
Oct 14, 2010 | 2.866 | 2.903 | 2.859 | 2.886 | 1,003,056 | +0.01(+0.47%) |
Oct 13, 2010 | 2.882 | 2.889 | 2.866 | 2.872 | 560,882 | +0.01(+0.47%) |
Oct 12, 2010 | 2.869 | 2.879 | 2.855 | 2.859 | 554,746 | -0.02(-0.82%) |
Oct 11, 2010 | 2.882 | 2.886 | 2.862 | 2.882 | 438,317 | +0.00(+0.12%) |
Oct 08, 2010 | 2.879 | 2.886 | 2.855 | 2.879 | 700,092 | +0.02(+0.59%) |
Oct 07, 2010 | 2.839 | 2.869 | 2.832 | 2.862 | 592,779 | +0.02(+0.59%) |
Oct 06, 2010 | 2.866 | 2.876 | 2.822 | 2.845 | 810,584 | -0.02(-0.59%) |
Oct 05, 2010 | 2.842 | 2.869 | 2.832 | 2.862 | 764,323 | +0.02(+0.71%) |
Oct 04, 2010 | 2.839 | 2.849 | 2.807 | 2.842 | 833,938 | +0.00(+0.12%) |
Oct 01, 2010 | 2.839 | 2.859 | 2.835 | 2.839 | 702,084 | +0.02(+0.72%) |
Sep 30, 2010 | 2.818 | 2.822 | 2.802 | 2.818 | 617,606 | +0.02(+0.72%) |
Sep 29, 2010 | 2.805 | 2.808 | 2.792 | 2.798 | 467,371 | +0.01(+0.24%) |
Sep 28, 2010 | 2.815 | 2.825 | 2.788 | 2.792 | 838,788 | -0.00(-0.12%) |
Sep 27, 2010 | 2.909 | 2.909 | 2.785 | 2.795 | 614,609 | -0.03(-1.07%) |
Sep 24, 2010 | 2.818 | 2.825 | 2.812 | 2.825 | 528,091 | +0.01(+0.48%) |
Sep 23, 2010 | 2.785 | 2.822 | 2.785 | 2.812 | 596,181 | +0.01(+0.48%) |
Sep 22, 2010 | 2.802 | 2.805 | 2.778 | 2.798 | 411,370 | +0.01(+0.24%) |
Sep 21, 2010 | 2.798 | 2.798 | 2.771 | 2.792 | 577,913 | +0.01(+0.36%) |
Sep 20, 2010 | 2.768 | 2.785 | 2.755 | 2.781 | 497,145 | +0.03(+1.22%) |
Sep 17, 2010 | 2.748 | 2.785 | 2.748 | 2.748 | 415,479 | +0.00(+0.12%) |
Sep 15, 2010 | 2.751 | 2.775 | 2.728 | 2.744 | 844,455 | -0.01(-0.24%) |
Sep 14, 2010 | 2.755 | 2.755 | 2.731 | 2.751 | 547,705 | +0.01(+0.24%) |
Sep 13, 2010 | 2.748 | 2.758 | 2.731 | 2.744 | 1,287,369 | +0.02(+0.87%) |
Sep 10, 2010 | 2.718 | 2.731 | 2.718 | 2.721 | 845,512 | +0.00(+0.12%) |
Sep 09, 2010 | 2.711 | 2.718 | 2.704 | 2.718 | 714,345 | +0.02(+0.73%) |
Sep 08, 2010 | 2.711 | 2.737 | 2.695 | 2.698 | 907,860 | -0.00(-0.12%) |
Sep 07, 2010 | 2.672 | 2.708 | 2.672 | 2.701 | 405,477 | -0.01(-0.24%) |
Sep 03, 2010 | 2.685 | 2.708 | 2.675 | 2.708 | 716,552 | +0.03(+0.98%) |
Sep 02, 2010 | 2.665 | 2.685 | 2.662 | 2.681 | 705,275 | +0.01(+0.50%) |
Sep 01, 2010 | 2.655 | 2.675 | 2.639 | 2.668 | 671,727 | +0.03(+1.12%) |
Aug 31, 2010 | 2.648 | 2.655 | 2.635 | 2.639 | 647,663 | +0.00(+0.10%) |
Aug 30, 2010 | 2.639 | 2.662 | 2.629 | 2.636 | 350,084 | -0.01(-0.47%) |
Aug 27, 2010 | 2.648 | 2.655 | 2.618 | 2.648 | 532,054 | +0.02(+0.75%) |
Aug 26, 2010 | 2.652 | 2.662 | 2.616 | 2.629 | 704,640 | -0.02(-0.62%) |
Aug 25, 2010 | 2.645 | 2.658 | 2.639 | 2.645 | 656,737 | -0.00(-0.12%) |
Aug 24, 2010 | 2.662 | 2.662 | 2.642 | 2.648 | 727,457 | -0.01(-0.37%) |
Aug 23, 2010 | 2.665 | 2.668 | 2.652 | 2.658 | 555,538 | +0.00(+0.12%) |
Aug 20, 2010 | 2.675 | 2.675 | 2.642 | 2.655 | 356,999 | -0.01(-0.25%) |
Aug 19, 2010 | 2.681 | 2.681 | 2.639 | 2.662 | 437,522 | +0.00(+0.00%) |
Aug 18, 2010 | 2.648 | 2.672 | 2.632 | 2.662 | 706,780 | +0.03(+1.00%) |
Aug 17, 2010 | 2.635 | 2.662 | 2.625 | 2.635 | 923,035 | +0.00(+0.13%) |
Aug 16, 2010 | 2.622 | 2.645 | 2.616 | 2.632 | 583,254 | +0.01(+0.38%) |
Aug 13, 2010 | 2.622 | 2.622 | 2.589 | 2.622 | 478,941 | +0.02(+0.87%) |
Aug 12, 2010 | 2.510 | 2.602 | 2.510 | 2.599 | 527,773 | +0.02(+0.65%) |
Aug 11, 2010 | 2.616 | 2.616 | 2.573 | 2.583 | 734,211 | -0.05(-1.88%) |
Aug 10, 2010 | 2.629 | 2.632 | 2.606 | 2.632 | 495,850 | -0.00(-0.13%) |
Aug 09, 2010 | 2.619 | 2.642 | 2.619 | 2.635 | 679,632 | +0.02(+0.76%) |
Aug 06, 2010 | 2.616 | 2.629 | 2.606 | 2.616 | 894,500 | -0.00(-0.13%) |
Aug 05, 2010 | 2.596 | 2.619 | 2.596 | 2.619 | 598,782 | +0.01(+0.25%) |
Aug 04, 2010 | 2.602 | 2.612 | 2.592 | 2.612 | 441,219 | +0.00(+0.13%) |
Aug 03, 2010 | 2.589 | 2.616 | 2.583 | 2.609 | 669,493 | +0.02(+0.64%) |