Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.022 | 3.022 | 3.002 | 3.009 | 281,182 | -0.01(-0.30%) |
Oct 28, 2010 | 3.024 | 3.024 | 2.984 | 3.018 | 270,478 | -0.00(-0.11%) |
Oct 27, 2010 | 3.012 | 3.026 | 2.989 | 3.022 | 460,009 | +0.02(+0.66%) |
Oct 25, 2010 | 3.004 | 3.007 | 2.982 | 3.002 | 370,792 | +0.02(+0.58%) |
Oct 22, 2010 | 2.977 | 2.999 | 2.964 | 2.984 | 242,413 | -0.00(-0.08%) |
Oct 21, 2010 | 2.977 | 2.994 | 2.971 | 2.987 | 532,330 | +0.03(+0.92%) |
Oct 20, 2010 | 2.952 | 2.999 | 2.949 | 2.959 | 525,689 | +0.01(+0.25%) |
Oct 19, 2010 | 2.969 | 2.974 | 2.949 | 2.952 | 181,229 | -0.01(-0.50%) |
Oct 18, 2010 | 2.954 | 2.981 | 2.952 | 2.967 | 304,156 | -0.01(-0.42%) |
Oct 15, 2010 | 3.009 | 3.009 | 2.949 | 2.979 | 427,175 | -0.03(-1.16%) |
Oct 14, 2010 | 3.014 | 3.017 | 2.994 | 3.014 | 383,030 | +0.01(+0.41%) |
Oct 13, 2010 | 2.992 | 3.017 | 2.989 | 3.002 | 368,691 | +0.02(+0.75%) |
Oct 12, 2010 | 2.987 | 2.997 | 2.974 | 2.979 | 418,098 | -0.03(-1.07%) |
Oct 11, 2010 | 3.004 | 3.019 | 2.987 | 3.012 | 366,802 | +0.01(+0.25%) |
Oct 08, 2010 | 3.004 | 3.004 | 2.965 | 3.004 | 376,847 | +0.03(+0.92%) |
Oct 07, 2010 | 2.974 | 2.984 | 2.954 | 2.977 | 242,007 | +0.01(+0.50%) |
Oct 06, 2010 | 2.974 | 2.974 | 2.932 | 2.962 | 260,100 | +0.02(+0.72%) |
Oct 05, 2010 | 2.985 | 2.985 | 2.931 | 2.941 | 593,004 | -0.03(-0.92%) |
Oct 04, 2010 | 2.965 | 2.985 | 2.960 | 2.968 | 303,487 | +0.00(+0.17%) |
Oct 01, 2010 | 2.963 | 2.965 | 2.953 | 2.963 | 326,534 | +0.01(+0.42%) |
Sep 30, 2010 | 2.965 | 2.965 | 2.938 | 2.951 | 341,337 | -0.01(-0.50%) |
Sep 29, 2010 | 2.948 | 2.965 | 2.943 | 2.965 | 476,268 | +0.02(+0.59%) |
Sep 28, 2010 | 2.965 | 2.965 | 2.938 | 2.948 | 364,537 | -0.00(-0.08%) |
Sep 27, 2010 | 2.933 | 2.951 | 2.933 | 2.951 | 376,243 | +0.01(+0.34%) |
Sep 24, 2010 | 2.953 | 2.953 | 2.921 | 2.941 | 428,807 | -0.00(-0.17%) |
Sep 23, 2010 | 2.951 | 2.953 | 2.931 | 2.946 | 288,409 | +0.01(+0.51%) |
Sep 22, 2010 | 2.960 | 2.960 | 2.926 | 2.931 | 256,422 | -0.01(-0.25%) |
Sep 21, 2010 | 2.936 | 2.941 | 2.921 | 2.938 | 569,860 | +0.00(+0.17%) |
Sep 20, 2010 | 2.938 | 2.946 | 2.926 | 2.933 | 660,148 | -0.00(-0.17%) |
Sep 17, 2010 | 2.938 | 2.938 | 2.906 | 2.938 | 368,888 | +0.05(+1.80%) |
Sep 15, 2010 | 2.861 | 2.891 | 2.861 | 2.886 | 313,397 | +0.03(+1.04%) |
Sep 14, 2010 | 2.881 | 2.899 | 2.839 | 2.857 | 496,804 | -0.01(-0.43%) |
Sep 13, 2010 | 2.901 | 2.901 | 2.814 | 2.869 | 326,728 | -0.01(-0.26%) |
Sep 10, 2010 | 2.916 | 2.916 | 2.864 | 2.876 | 426,090 | -0.02(-0.77%) |
Sep 09, 2010 | 2.886 | 2.913 | 2.864 | 2.899 | 497,447 | +0.03(+0.90%) |
Sep 08, 2010 | 2.909 | 2.914 | 2.855 | 2.873 | 300,274 | +0.00(+0.08%) |
Sep 07, 2010 | 2.846 | 2.870 | 2.826 | 2.870 | 584,124 | +0.05(+1.83%) |
Sep 03, 2010 | 2.828 | 2.833 | 2.816 | 2.819 | 263,587 | +0.00(+0.09%) |
Sep 02, 2010 | 2.821 | 2.836 | 2.804 | 2.816 | 412,949 | -0.01(-0.35%) |
Sep 01, 2010 | 2.823 | 2.848 | 2.809 | 2.826 | 309,125 | +0.01(+0.44%) |
Aug 31, 2010 | 2.821 | 2.828 | 2.799 | 2.814 | 255,872 | -0.00(-0.09%) |
Aug 30, 2010 | 2.796 | 2.821 | 2.784 | 2.816 | 332,740 | +0.02(+0.61%) |
Aug 27, 2010 | 2.799 | 2.809 | 2.779 | 2.799 | 453,335 | +0.00(+0.18%) |
Aug 26, 2010 | 2.811 | 2.821 | 2.794 | 2.794 | 393,216 | -0.03(-1.13%) |
Aug 25, 2010 | 2.863 | 2.870 | 2.794 | 2.826 | 531,929 | -0.03(-0.95%) |
Aug 24, 2010 | 2.828 | 2.860 | 2.828 | 2.853 | 491,258 | -0.02(-0.85%) |
Aug 23, 2010 | 2.875 | 2.878 | 2.850 | 2.878 | 603,934 | +0.01(+0.51%) |
Aug 20, 2010 | 2.846 | 2.868 | 2.831 | 2.863 | 394,869 | +0.01(+0.52%) |
Aug 19, 2010 | 2.838 | 2.863 | 2.811 | 2.848 | 472,266 | -0.00(-0.17%) |
Aug 18, 2010 | 2.880 | 2.880 | 2.847 | 2.853 | 268,214 | +0.00(+0.09%) |
Aug 17, 2010 | 2.858 | 2.863 | 2.846 | 2.850 | 435,075 | +0.00(+0.00%) |
Aug 16, 2010 | 2.819 | 2.850 | 2.816 | 2.850 | 433,407 | +0.01(+0.52%) |
Aug 13, 2010 | 2.836 | 2.843 | 2.796 | 2.836 | 261,150 | +0.01(+0.26%) |
Aug 12, 2010 | 2.809 | 2.843 | 2.801 | 2.828 | 426,077 | +0.01(+0.35%) |
Aug 11, 2010 | 2.836 | 2.836 | 2.814 | 2.819 | 384,536 | -0.02(-0.61%) |
Aug 10, 2010 | 2.860 | 2.865 | 2.811 | 2.836 | 731,223 | -0.02(-0.82%) |
Aug 09, 2010 | 2.864 | 2.876 | 2.857 | 2.859 | 574,255 | -0.00(-0.06%) |
Aug 06, 2010 | 2.861 | 2.862 | 2.837 | 2.861 | 251,800 | +0.01(+0.23%) |
Aug 05, 2010 | 2.854 | 2.862 | 2.842 | 2.854 | 367,815 | -0.00(-0.09%) |
Aug 04, 2010 | 2.840 | 2.862 | 2.818 | 2.857 | 653,704 | +0.02(+0.69%) |
Aug 03, 2010 | 2.793 | 2.840 | 2.791 | 2.837 | 584,548 | +0.03(+0.96%) |