Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.966 | 2.966 | 2.938 | 2.951 | 341,319 | -0.01(-0.50%) |
Sep 29, 2010 | 2.948 | 2.966 | 2.943 | 2.966 | 476,244 | +0.02(+0.59%) |
Sep 28, 2010 | 2.966 | 2.966 | 2.938 | 2.948 | 364,519 | -0.00(-0.08%) |
Sep 27, 2010 | 2.933 | 2.951 | 2.933 | 2.951 | 376,224 | +0.01(+0.34%) |
Sep 24, 2010 | 2.953 | 2.953 | 2.921 | 2.941 | 428,785 | -0.00(-0.17%) |
Sep 23, 2010 | 2.951 | 2.953 | 2.931 | 2.946 | 288,394 | +0.01(+0.51%) |
Sep 22, 2010 | 2.961 | 2.961 | 2.926 | 2.931 | 256,409 | -0.01(-0.25%) |
Sep 21, 2010 | 2.936 | 2.941 | 2.921 | 2.938 | 569,831 | +0.00(+0.17%) |
Sep 20, 2010 | 2.938 | 2.946 | 2.926 | 2.933 | 660,115 | -0.00(-0.17%) |
Sep 17, 2010 | 2.938 | 2.938 | 2.906 | 2.938 | 368,870 | +0.05(+1.80%) |
Sep 15, 2010 | 2.862 | 2.891 | 2.862 | 2.886 | 313,381 | +0.03(+1.04%) |
Sep 14, 2010 | 2.881 | 2.899 | 2.839 | 2.857 | 496,779 | -0.01(-0.43%) |
Sep 13, 2010 | 2.901 | 2.901 | 2.815 | 2.869 | 326,711 | -0.01(-0.26%) |
Sep 10, 2010 | 2.916 | 2.916 | 2.864 | 2.876 | 426,068 | -0.02(-0.77%) |
Sep 09, 2010 | 2.886 | 2.914 | 2.864 | 2.899 | 497,422 | +0.03(+0.90%) |
Sep 08, 2010 | 2.910 | 2.915 | 2.855 | 2.873 | 300,259 | +0.00(+0.09%) |
Sep 07, 2010 | 2.846 | 2.870 | 2.826 | 2.870 | 584,094 | +0.05(+1.83%) |
Sep 03, 2010 | 2.829 | 2.833 | 2.816 | 2.819 | 263,574 | +0.00(+0.09%) |
Sep 02, 2010 | 2.821 | 2.836 | 2.804 | 2.816 | 412,929 | -0.01(-0.35%) |
Sep 01, 2010 | 2.824 | 2.848 | 2.809 | 2.826 | 309,109 | +0.01(+0.44%) |
Aug 31, 2010 | 2.821 | 2.829 | 2.799 | 2.814 | 255,859 | -0.00(-0.09%) |
Aug 30, 2010 | 2.797 | 2.821 | 2.784 | 2.816 | 332,723 | +0.02(+0.61%) |
Aug 27, 2010 | 2.799 | 2.809 | 2.779 | 2.799 | 453,312 | +0.00(+0.18%) |
Aug 26, 2010 | 2.811 | 2.821 | 2.794 | 2.794 | 393,197 | -0.03(-1.13%) |
Aug 25, 2010 | 2.863 | 2.870 | 2.794 | 2.826 | 531,902 | -0.03(-0.95%) |
Aug 24, 2010 | 2.829 | 2.860 | 2.829 | 2.853 | 491,234 | -0.02(-0.85%) |
Aug 23, 2010 | 2.875 | 2.878 | 2.851 | 2.878 | 603,904 | +0.01(+0.52%) |
Aug 20, 2010 | 2.846 | 2.868 | 2.831 | 2.863 | 394,849 | +0.01(+0.52%) |
Aug 19, 2010 | 2.838 | 2.863 | 2.812 | 2.848 | 472,242 | -0.00(-0.17%) |
Aug 18, 2010 | 2.880 | 2.880 | 2.847 | 2.853 | 268,201 | +0.00(+0.09%) |
Aug 17, 2010 | 2.858 | 2.863 | 2.846 | 2.851 | 435,053 | +0.00(+0.00%) |
Aug 16, 2010 | 2.819 | 2.851 | 2.816 | 2.851 | 433,385 | +0.01(+0.52%) |
Aug 13, 2010 | 2.836 | 2.843 | 2.797 | 2.836 | 261,137 | +0.01(+0.26%) |
Aug 12, 2010 | 2.809 | 2.843 | 2.801 | 2.829 | 426,056 | +0.01(+0.35%) |
Aug 11, 2010 | 2.836 | 2.836 | 2.814 | 2.819 | 384,517 | -0.02(-0.61%) |
Aug 10, 2010 | 2.860 | 2.865 | 2.811 | 2.836 | 731,186 | -0.02(-0.82%) |
Aug 09, 2010 | 2.864 | 2.876 | 2.857 | 2.859 | 574,226 | -0.00(-0.06%) |
Aug 06, 2010 | 2.861 | 2.862 | 2.837 | 2.861 | 251,787 | +0.01(+0.23%) |
Aug 05, 2010 | 2.854 | 2.862 | 2.842 | 2.854 | 367,796 | -0.00(-0.09%) |
Aug 04, 2010 | 2.840 | 2.862 | 2.818 | 2.857 | 653,671 | +0.02(+0.69%) |
Aug 03, 2010 | 2.793 | 2.840 | 2.791 | 2.837 | 584,518 | +0.03(+0.96%) |
Aug 02, 2010 | 2.818 | 2.818 | 2.788 | 2.810 | 418,650 | +0.00(+0.09%) |
Jul 30, 2010 | 2.808 | 2.808 | 2.764 | 2.808 | 455,436 | +0.02(+0.70%) |
Jul 29, 2010 | 2.769 | 2.788 | 2.757 | 2.788 | 565,409 | +0.01(+0.53%) |
Jul 28, 2010 | 2.771 | 2.779 | 2.762 | 2.774 | 299,905 | +0.01(+0.44%) |
Jul 27, 2010 | 2.779 | 2.779 | 2.742 | 2.762 | 558,909 | -0.01(-0.26%) |
Jul 26, 2010 | 2.759 | 2.781 | 2.744 | 2.769 | 572,097 | +0.02(+0.71%) |
Jul 23, 2010 | 2.747 | 2.759 | 2.732 | 2.749 | 278,858 | +0.00(+0.09%) |
Jul 22, 2010 | 2.740 | 2.747 | 2.725 | 2.747 | 350,276 | +0.02(+0.63%) |
Jul 21, 2010 | 2.735 | 2.735 | 2.713 | 2.730 | 497,747 | +0.01(+0.27%) |
Jul 20, 2010 | 2.676 | 2.725 | 2.669 | 2.723 | 351,201 | +0.03(+1.27%) |
Jul 19, 2010 | 2.693 | 2.703 | 2.683 | 2.688 | 405,778 | +0.00(+0.18%) |
Jul 16, 2010 | 2.683 | 2.696 | 2.644 | 2.683 | 246,639 | +0.00(+0.18%) |
Jul 15, 2010 | 2.686 | 2.691 | 2.637 | 2.679 | 452,954 | -0.01(-0.45%) |
Jul 14, 2010 | 2.727 | 2.744 | 2.686 | 2.691 | 564,901 | -0.05(-1.87%) |
Jul 13, 2010 | 2.744 | 2.748 | 2.727 | 2.742 | 481,684 | -0.00(-0.18%) |
Jul 12, 2010 | 2.747 | 2.747 | 2.723 | 2.747 | 278,826 | +0.00(+0.00%) |
Jul 09, 2010 | 2.747 | 2.749 | 2.710 | 2.747 | 290,698 | +0.02(+0.63%) |
Jul 08, 2010 | 2.720 | 2.735 | 2.715 | 2.730 | 523,798 | +0.00(+0.04%) |
Jul 07, 2010 | 2.680 | 2.729 | 2.670 | 2.729 | 632,982 | +0.04(+1.53%) |
Jul 06, 2010 | 2.721 | 2.726 | 2.680 | 2.687 | 500,708 | -0.02(-0.89%) |
Jul 02, 2010 | 2.712 | 2.712 | 2.678 | 2.712 | 523,731 | +0.06(+2.19%) |