Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 2.818 | 2.818 | 2.788 | 2.810 | 418,671 | +0.00(+0.09%) |
Jul 30, 2010 | 2.808 | 2.808 | 2.764 | 2.808 | 455,459 | +0.02(+0.70%) |
Jul 29, 2010 | 2.769 | 2.788 | 2.757 | 2.788 | 565,437 | +0.01(+0.53%) |
Jul 28, 2010 | 2.771 | 2.779 | 2.761 | 2.774 | 299,920 | +0.01(+0.44%) |
Jul 27, 2010 | 2.779 | 2.779 | 2.742 | 2.761 | 558,937 | -0.01(-0.26%) |
Jul 26, 2010 | 2.759 | 2.781 | 2.744 | 2.769 | 572,125 | +0.02(+0.71%) |
Jul 23, 2010 | 2.747 | 2.759 | 2.732 | 2.749 | 278,872 | +0.00(+0.09%) |
Jul 22, 2010 | 2.739 | 2.747 | 2.725 | 2.747 | 350,293 | +0.02(+0.63%) |
Jul 21, 2010 | 2.735 | 2.735 | 2.713 | 2.730 | 497,772 | +0.01(+0.27%) |
Jul 20, 2010 | 2.676 | 2.725 | 2.669 | 2.722 | 351,219 | +0.03(+1.27%) |
Jul 19, 2010 | 2.693 | 2.703 | 2.683 | 2.688 | 405,799 | +0.00(+0.18%) |
Jul 16, 2010 | 2.683 | 2.696 | 2.644 | 2.683 | 246,651 | +0.00(+0.18%) |
Jul 15, 2010 | 2.686 | 2.691 | 2.637 | 2.678 | 452,977 | -0.01(-0.45%) |
Jul 14, 2010 | 2.727 | 2.744 | 2.686 | 2.691 | 564,929 | -0.05(-1.87%) |
Jul 13, 2010 | 2.744 | 2.748 | 2.727 | 2.742 | 481,708 | -0.00(-0.18%) |
Jul 12, 2010 | 2.747 | 2.747 | 2.722 | 2.747 | 278,840 | +0.00(+0.00%) |
Jul 09, 2010 | 2.747 | 2.749 | 2.710 | 2.747 | 290,713 | +0.02(+0.63%) |
Jul 08, 2010 | 2.720 | 2.735 | 2.715 | 2.730 | 523,825 | +0.00(+0.04%) |
Jul 07, 2010 | 2.680 | 2.728 | 2.670 | 2.728 | 633,013 | +0.04(+1.53%) |
Jul 06, 2010 | 2.721 | 2.726 | 2.680 | 2.687 | 500,733 | -0.02(-0.89%) |
Jul 02, 2010 | 2.711 | 2.711 | 2.678 | 2.711 | 523,757 | +0.06(+2.19%) |
Jul 01, 2010 | 2.619 | 2.658 | 2.571 | 2.653 | 708,105 | +0.04(+1.67%) |
Jun 30, 2010 | 2.583 | 2.621 | 2.576 | 2.610 | 481,391 | +0.02(+0.94%) |
Jun 29, 2010 | 2.639 | 2.639 | 2.585 | 2.585 | 574,785 | -0.03(-1.30%) |
Jun 25, 2010 | 2.619 | 2.631 | 2.595 | 2.619 | 327,736 | +0.01(+0.37%) |
Jun 24, 2010 | 2.617 | 2.631 | 2.600 | 2.610 | 263,703 | +0.00(+0.00%) |
Jun 23, 2010 | 2.627 | 2.629 | 2.595 | 2.610 | 285,564 | -0.01(-0.28%) |
Jun 22, 2010 | 2.646 | 2.658 | 2.600 | 2.617 | 562,507 | -0.03(-1.01%) |
Jun 21, 2010 | 2.663 | 2.665 | 2.636 | 2.644 | 459,662 | -0.02(-0.73%) |
Jun 18, 2010 | 2.663 | 2.668 | 2.651 | 2.663 | 376,592 | -0.00(-0.18%) |
Jun 17, 2010 | 2.639 | 2.673 | 2.631 | 2.668 | 596,131 | +0.02(+0.64%) |
Jun 16, 2010 | 2.641 | 2.656 | 2.624 | 2.651 | 558,651 | +0.01(+0.40%) |
Jun 15, 2010 | 2.631 | 2.644 | 2.617 | 2.640 | 600,654 | +0.01(+0.34%) |
Jun 14, 2010 | 2.600 | 2.634 | 2.600 | 2.631 | 681,984 | +0.04(+1.59%) |
Jun 11, 2010 | 2.593 | 2.593 | 2.576 | 2.590 | 171,908 | +0.00(+0.00%) |
Jun 10, 2010 | 2.612 | 2.631 | 2.571 | 2.590 | 568,403 | -0.01(-0.37%) |
Jun 09, 2010 | 2.585 | 2.602 | 2.573 | 2.600 | 646,550 | +0.02(+0.68%) |
Jun 08, 2010 | 2.568 | 2.594 | 2.565 | 2.582 | 497,097 | +0.01(+0.37%) |
Jun 07, 2010 | 2.565 | 2.594 | 2.558 | 2.573 | 534,877 | +0.02(+0.76%) |
Jun 04, 2010 | 2.553 | 2.568 | 2.534 | 2.553 | 387,685 | -0.03(-1.03%) |
Jun 03, 2010 | 2.587 | 2.587 | 2.553 | 2.580 | 539,024 | +0.02(+0.94%) |
Jun 02, 2010 | 2.520 | 2.577 | 2.520 | 2.556 | 703,519 | -0.00(-0.19%) |