Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.496 | 2.517 | 2.488 | 2.493 | 1,575,029 | -0.00(-0.19%) |
Sep 29, 2010 | 2.534 | 2.534 | 2.496 | 2.498 | 678 | -0.02(-0.94%) |
Sep 28, 2010 | 2.517 | 2.534 | 2.512 | 2.522 | 16,808 | -0.01(-0.47%) |
Sep 27, 2010 | 2.538 | 2.562 | 2.531 | 2.534 | 1,921,222 | -0.03(-1.20%) |
Sep 24, 2010 | 2.553 | 2.564 | 2.531 | 2.564 | 2,084,527 | +0.01(+0.47%) |
Sep 23, 2010 | 2.543 | 2.576 | 2.529 | 2.553 | 1,255 | -0.03(-1.10%) |
Sep 22, 2010 | 2.579 | 2.598 | 2.567 | 2.581 | 1,936,645 | -0.01(-0.55%) |
Sep 21, 2010 | 2.600 | 2.633 | 2.593 | 2.595 | 2,766 | -0.03(-1.09%) |
Sep 20, 2010 | 2.664 | 2.664 | 2.600 | 2.624 | 1,766,033 | -0.05(-2.04%) |
Sep 17, 2010 | 2.678 | 2.701 | 2.671 | 2.678 | 577,559 | +0.01(+0.27%) |
Sep 15, 2010 | 2.719 | 2.719 | 2.664 | 2.671 | 686 | -0.04(-1.32%) |
Sep 14, 2010 | 2.745 | 2.745 | 2.702 | 2.707 | 4,649 | -0.02(-0.87%) |
Sep 13, 2010 | 2.754 | 2.757 | 2.714 | 2.731 | 277,655 | -0.01(-0.43%) |
Sep 10, 2010 | 2.761 | 2.769 | 2.735 | 2.743 | 234,188 | -0.03(-0.94%) |
Sep 09, 2010 | 2.788 | 2.788 | 2.735 | 2.769 | 421 | -0.00(-0.04%) |
Sep 08, 2010 | 2.753 | 2.822 | 2.753 | 2.770 | 1,547 | -0.01(-0.51%) |
Sep 07, 2010 | 2.697 | 2.784 | 2.657 | 2.784 | 1,924 | +0.09(+3.24%) |
Sep 03, 2010 | 2.741 | 2.765 | 2.666 | 2.697 | 618,059 | -0.04(-1.38%) |
Sep 02, 2010 | 2.770 | 2.772 | 2.716 | 2.734 | 2,661 | -0.02(-0.86%) |
Sep 01, 2010 | 2.744 | 2.772 | 2.713 | 2.758 | 402,062 | +0.04(+1.30%) |
Aug 31, 2010 | 2.657 | 2.737 | 2.654 | 2.723 | 1,640 | +0.08(+2.85%) |
Aug 30, 2010 | 2.616 | 2.666 | 2.616 | 2.647 | 419,953 | +0.04(+1.72%) |
Aug 27, 2010 | 2.602 | 2.619 | 2.562 | 2.602 | 638,976 | +0.02(+0.82%) |
Aug 26, 2010 | 2.645 | 2.657 | 2.560 | 2.581 | 3,369 | -0.08(-2.84%) |
Aug 25, 2010 | 2.739 | 2.749 | 2.652 | 2.657 | 7,205 | -0.13(-4.50%) |
Aug 24, 2010 | 2.763 | 2.791 | 2.749 | 2.782 | 939,830 | +0.01(+0.34%) |
Aug 23, 2010 | 2.793 | 2.815 | 2.749 | 2.772 | 578,293 | -0.01(-0.25%) |
Aug 20, 2010 | 2.772 | 2.793 | 2.756 | 2.779 | 361,626 | -0.00(-0.00%) |
Aug 19, 2010 | 2.793 | 2.800 | 2.758 | 2.779 | 678 | -0.01(-0.25%) |
Aug 18, 2010 | 2.775 | 2.826 | 2.739 | 2.786 | 1,898 | +0.00(+0.17%) |
Aug 17, 2010 | 2.741 | 2.791 | 2.725 | 2.782 | 2,767 | +0.04(+1.46%) |
Aug 16, 2010 | 2.671 | 2.749 | 2.671 | 2.741 | 503,274 | +0.06(+2.29%) |
Aug 13, 2010 | 2.680 | 2.753 | 2.659 | 2.680 | 659,593 | -0.07(-2.41%) |
Aug 12, 2010 | 2.803 | 2.812 | 2.741 | 2.746 | 740,270 | -0.07(-2.51%) |
Aug 11, 2010 | 2.800 | 2.826 | 2.763 | 2.817 | 417,359 | +0.00(+0.17%) |
Aug 10, 2010 | 2.805 | 2.819 | 2.767 | 2.812 | 1,852 | +0.01(+0.38%) |
Aug 09, 2010 | 2.757 | 2.802 | 2.750 | 2.802 | 740,816 | +0.06(+2.14%) |
Aug 06, 2010 | 2.743 | 2.759 | 2.696 | 2.743 | 334,547 | +0.02(+0.69%) |
Aug 05, 2010 | 2.774 | 2.783 | 2.713 | 2.724 | 579,467 | -0.05(-1.69%) |
Aug 04, 2010 | 2.762 | 2.802 | 2.750 | 2.771 | 2,235 | +0.02(+0.60%) |
Aug 03, 2010 | 2.710 | 2.766 | 2.687 | 2.755 | 3,007 | +0.05(+1.91%) |
Aug 02, 2010 | 2.694 | 2.710 | 2.684 | 2.703 | 522,299 | +0.02(+0.61%) |
Jul 30, 2010 | 2.687 | 2.687 | 2.659 | 2.687 | 468,474 | +0.01(+0.53%) |
Jul 29, 2010 | 2.668 | 2.673 | 2.640 | 2.673 | 4,743 | +0.01(+0.26%) |
Jul 28, 2010 | 2.638 | 2.666 | 2.630 | 2.666 | 433,507 | +0.03(+0.98%) |
Jul 27, 2010 | 2.633 | 2.640 | 2.616 | 2.640 | 533 | +0.01(+0.54%) |
Jul 26, 2010 | 2.616 | 2.626 | 2.598 | 2.626 | 527,720 | +0.01(+0.45%) |
Jul 23, 2010 | 2.602 | 2.623 | 2.591 | 2.614 | 722,475 | +0.03(+1.00%) |
Jul 22, 2010 | 2.560 | 2.600 | 2.558 | 2.588 | 509,234 | +0.03(+1.28%) |
Jul 21, 2010 | 2.541 | 2.572 | 2.527 | 2.555 | 417,145 | +0.00(+0.09%) |
Jul 20, 2010 | 2.506 | 2.553 | 2.492 | 2.553 | 533 | +0.04(+1.78%) |
Jul 19, 2010 | 2.483 | 2.525 | 2.483 | 2.509 | 452,654 | +0.01(+0.56%) |
Jul 16, 2010 | 2.495 | 2.516 | 2.466 | 2.495 | 401,884 | -0.01(-0.56%) |
Jul 15, 2010 | 2.495 | 2.513 | 2.459 | 2.509 | 573,103 | +0.03(+1.04%) |
Jul 14, 2010 | 2.555 | 2.570 | 2.471 | 2.483 | 922,213 | -0.06(-2.49%) |
Jul 13, 2010 | 2.605 | 2.605 | 2.539 | 2.546 | 654,691 | -0.04(-1.72%) |
Jul 12, 2010 | 2.588 | 2.605 | 2.577 | 2.591 | 429,784 | -0.01(-0.45%) |
Jul 09, 2010 | 2.602 | 2.602 | 2.579 | 2.602 | 508,739 | +0.02(+0.82%) |
Jul 08, 2010 | 2.579 | 2.602 | 2.567 | 2.581 | 1,241 | +0.02(+0.69%) |
Jul 07, 2010 | 2.538 | 2.596 | 2.535 | 2.564 | 4,818 | +0.05(+1.94%) |
Jul 06, 2010 | 2.461 | 2.538 | 2.454 | 2.515 | 1,563 | +0.06(+2.56%) |
Jul 02, 2010 | 2.452 | 2.452 | 2.417 | 2.452 | 489,326 | +0.03(+1.35%) |