Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 2.730 | 2.734 | 2.717 | 2.727 | 1,543,862 | -0.00(-0.11%) |
Oct 28, 2010 | 2.718 | 2.734 | 2.702 | 2.730 | 1,293,971 | +0.02(+0.92%) |
Oct 27, 2010 | 2.714 | 2.717 | 2.679 | 2.705 | 1,496,725 | -0.02(-0.80%) |
Oct 25, 2010 | 2.727 | 2.742 | 2.712 | 2.727 | 1,743,914 | +0.01(+0.32%) |
Oct 22, 2010 | 2.723 | 2.727 | 2.710 | 2.718 | 1,127,608 | +0.01(+0.32%) |
Oct 21, 2010 | 2.727 | 2.727 | 2.691 | 2.710 | 2,467,468 | -0.01(-0.32%) |
Oct 20, 2010 | 2.708 | 2.727 | 2.705 | 2.718 | 2,406,336 | +0.02(+0.81%) |
Oct 19, 2010 | 2.695 | 2.723 | 2.680 | 2.696 | 2,372,098 | -0.01(-0.54%) |
Oct 18, 2010 | 2.712 | 2.727 | 2.708 | 2.711 | 2,225,442 | +0.01(+0.22%) |
Oct 15, 2010 | 2.720 | 2.731 | 2.702 | 2.705 | 2,747,112 | -0.01(-0.22%) |
Oct 14, 2010 | 2.692 | 2.712 | 2.692 | 2.711 | 2,342,975 | +0.02(+0.81%) |
Oct 13, 2010 | 2.711 | 2.720 | 2.685 | 2.689 | 4,577,202 | -0.01(-0.32%) |
Oct 12, 2010 | 2.688 | 2.707 | 2.683 | 2.698 | 2,344,641 | +0.00(+0.11%) |
Oct 11, 2010 | 2.696 | 2.705 | 2.686 | 2.695 | 1,439,975 | +0.00(+0.00%) |
Oct 08, 2010 | 2.695 | 2.718 | 2.688 | 2.695 | 1,985,954 | -0.00(-0.05%) |
Oct 07, 2010 | 2.694 | 2.710 | 2.681 | 2.696 | 1,515,596 | +0.02(+0.60%) |
Oct 06, 2010 | 2.696 | 2.720 | 2.680 | 2.680 | 2,512,150 | -0.01(-0.49%) |
Oct 05, 2010 | 2.701 | 2.704 | 2.677 | 2.694 | 733 | +0.01(+0.54%) |
Oct 04, 2010 | 2.653 | 2.712 | 2.653 | 2.679 | 2,104,241 | -0.01(-0.27%) |
Oct 01, 2010 | 2.686 | 2.737 | 2.669 | 2.686 | 2,978,921 | -0.04(-1.51%) |
Sep 30, 2010 | 2.728 | 2.740 | 2.698 | 2.728 | 11,670 | +0.00(+0.18%) |
Sep 29, 2010 | 2.737 | 2.740 | 2.718 | 2.723 | 4,781,492 | -0.01(-0.21%) |
Sep 28, 2010 | 2.727 | 2.740 | 2.708 | 2.729 | 2,907 | +0.00(+0.11%) |
Sep 27, 2010 | 2.733 | 2.735 | 2.702 | 2.726 | 2,944,710 | -0.01(-0.43%) |
Sep 24, 2010 | 2.737 | 2.756 | 2.727 | 2.737 | 2,795,428 | +0.02(+0.91%) |
Sep 23, 2010 | 2.727 | 2.750 | 2.711 | 2.712 | 12,041 | -0.02(-0.91%) |
Sep 22, 2010 | 2.727 | 2.755 | 2.727 | 2.737 | 1,925,686 | +0.00(+0.00%) |
Sep 21, 2010 | 2.755 | 2.755 | 2.734 | 2.737 | 2,266,819 | -0.01(-0.21%) |
Sep 20, 2010 | 2.727 | 2.756 | 2.691 | 2.743 | 3,905,448 | +0.01(+0.32%) |
Sep 17, 2010 | 2.734 | 2.784 | 2.714 | 2.734 | 4,572,505 | -0.05(-1.68%) |
Sep 15, 2010 | 2.777 | 2.807 | 2.766 | 2.781 | 685 | +0.00(+0.05%) |
Sep 14, 2010 | 2.857 | 2.887 | 2.778 | 2.780 | 685 | -0.05(-1.85%) |
Sep 13, 2010 | 2.825 | 2.833 | 2.802 | 2.832 | 5,335,876 | +0.03(+1.07%) |
Sep 10, 2010 | 2.803 | 2.820 | 2.787 | 2.802 | 4,065,283 | +0.01(+0.34%) |
Sep 09, 2010 | 2.787 | 2.792 | 2.758 | 2.792 | 4,325,137 | +0.03(+1.08%) |
Sep 08, 2010 | 2.738 | 2.786 | 2.732 | 2.762 | 4,927,970 | +0.03(+1.20%) |
Sep 07, 2010 | 2.682 | 2.739 | 2.682 | 2.730 | 9,991 | +0.05(+1.73%) |
Sep 03, 2010 | 2.651 | 2.686 | 2.637 | 2.683 | 4,213,813 | +0.06(+2.34%) |
Sep 02, 2010 | 2.596 | 2.625 | 2.595 | 2.622 | 10,006 | +0.02(+0.73%) |
Sep 01, 2010 | 2.626 | 2.626 | 2.595 | 2.603 | 3,004,953 | +0.01(+0.29%) |
Aug 31, 2010 | 2.596 | 2.606 | 2.572 | 2.596 | 5,873 | +0.01(+0.24%) |
Aug 30, 2010 | 2.595 | 2.609 | 2.588 | 2.589 | 1,961,728 | -0.01(-0.47%) |
Aug 27, 2010 | 2.602 | 2.619 | 2.584 | 2.602 | 6,331,911 | -0.00(-0.10%) |
Aug 26, 2010 | 2.619 | 2.619 | 2.595 | 2.604 | 6,996 | +0.00(+0.05%) |
Aug 25, 2010 | 2.587 | 2.609 | 2.584 | 2.603 | 6,930 | +0.01(+0.31%) |
Aug 24, 2010 | 2.559 | 2.604 | 2.559 | 2.595 | 28,146 | +0.01(+0.53%) |
Aug 23, 2010 | 2.602 | 2.604 | 2.574 | 2.581 | 1,491,963 | -0.00(-0.16%) |
Aug 20, 2010 | 2.588 | 2.596 | 2.583 | 2.585 | 1,530,190 | -0.01(-0.42%) |
Aug 19, 2010 | 2.600 | 2.606 | 2.584 | 2.596 | 24,197 | -0.01(-0.21%) |
Aug 18, 2010 | 2.600 | 2.622 | 2.595 | 2.602 | 108,012 | +0.00(+0.11%) |
Aug 17, 2010 | 2.603 | 2.609 | 2.579 | 2.599 | 16,701 | +0.01(+0.42%) |
Aug 16, 2010 | 2.562 | 2.588 | 2.549 | 2.588 | 1,928,912 | +0.02(+0.90%) |
Aug 13, 2010 | 2.565 | 2.580 | 2.547 | 2.565 | 1,640,552 | +0.01(+0.27%) |
Aug 12, 2010 | 2.521 | 2.568 | 2.506 | 2.558 | 1,655,447 | +0.01(+0.21%) |
Aug 11, 2010 | 2.543 | 2.587 | 2.543 | 2.553 | 1,468 | -0.03(-1.00%) |
Aug 10, 2010 | 2.583 | 2.588 | 2.566 | 2.579 | 2,014,982 | -0.01(-0.37%) |
Aug 09, 2010 | 2.589 | 2.592 | 2.587 | 2.588 | 2,052,657 | +0.00(+0.00%) |
Aug 06, 2010 | 2.588 | 2.591 | 2.550 | 2.588 | 1,322,621 | +0.01(+0.53%) |
Aug 05, 2010 | 2.581 | 2.589 | 2.574 | 2.574 | 1,542,508 | -0.01(-0.26%) |
Aug 04, 2010 | 2.599 | 2.629 | 2.572 | 2.581 | 1,970,816 | -0.01(-0.47%) |
Aug 03, 2010 | 2.581 | 2.615 | 2.554 | 2.594 | 2,801,605 | +0.01(+0.26%) |