Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.511 | 2.564 | 2.431 | 2.511 | 3,200 | +0.06(+2.55%) |
Aug 30, 2010 | 2.505 | 2.549 | 2.445 | 2.449 | 643,864 | -0.06(-2.54%) |
Aug 27, 2010 | 2.513 | 2.525 | 2.390 | 2.513 | 635,992 | +0.09(+3.88%) |
Aug 26, 2010 | 2.428 | 2.500 | 2.388 | 2.419 | 2,728 | -0.00(-0.15%) |
Aug 25, 2010 | 2.408 | 2.444 | 2.374 | 2.422 | 2,704 | -0.00(-0.10%) |
Aug 24, 2010 | 2.459 | 2.493 | 2.413 | 2.425 | 10,976 | -0.08(-3.24%) |
Aug 23, 2010 | 2.524 | 2.553 | 2.459 | 2.506 | 1,936,368 | +0.00(+0.05%) |
Aug 20, 2010 | 2.521 | 2.521 | 2.441 | 2.505 | 1,040,696 | +0.00(+0.05%) |
Aug 19, 2010 | 2.555 | 2.572 | 2.481 | 2.504 | 9,432 | -0.07(-2.72%) |
Aug 18, 2010 | 2.556 | 2.600 | 2.500 | 2.574 | 42,264 | +0.01(+0.44%) |
Aug 17, 2010 | 2.589 | 2.605 | 2.513 | 2.562 | 6,512 | +0.01(+0.34%) |
Aug 16, 2010 | 2.501 | 2.598 | 2.486 | 2.554 | 962,176 | +0.04(+1.49%) |
Aug 13, 2010 | 2.516 | 2.583 | 2.516 | 2.516 | 1,067,896 | -0.06(-2.47%) |
Aug 12, 2010 | 2.632 | 2.632 | 2.539 | 2.580 | 1,071,176 | -0.11(-4.27%) |
Aug 11, 2010 | 2.715 | 2.760 | 2.654 | 2.695 | 1,231,672 | -0.08(-2.80%) |
Aug 10, 2010 | 2.757 | 2.828 | 2.741 | 2.772 | 798,632 | -0.01(-0.31%) |
Aug 09, 2010 | 2.786 | 2.800 | 2.736 | 2.781 | 1,345,424 | +0.01(+0.27%) |
Aug 06, 2010 | 2.774 | 2.809 | 2.688 | 2.774 | 637,912 | -0.04(-1.33%) |
Aug 05, 2010 | 2.788 | 2.876 | 2.776 | 2.811 | 1,838,368 | -0.01(-0.31%) |
Aug 04, 2010 | 2.691 | 2.824 | 2.691 | 2.820 | 2,226,200 | +0.15(+5.82%) |
Aug 03, 2010 | 2.777 | 2.788 | 2.644 | 2.665 | 2,641,408 | -0.10(-3.57%) |
Aug 02, 2010 | 2.750 | 2.783 | 2.686 | 2.764 | 696,120 | +0.05(+1.89%) |
Jul 30, 2010 | 2.712 | 2.740 | 2.599 | 2.712 | 685,280 | +0.03(+1.02%) |
Jul 29, 2010 | 2.737 | 2.763 | 2.605 | 2.685 | 635,744 | -0.03(-0.97%) |
Jul 28, 2010 | 2.711 | 2.745 | 2.678 | 2.711 | 4,384 | -0.02(-0.78%) |
Jul 27, 2010 | 2.784 | 2.816 | 2.717 | 2.732 | 2,649,792 | -0.04(-1.35%) |
Jul 26, 2010 | 2.741 | 2.775 | 2.726 | 2.770 | 2,188,848 | +0.05(+1.98%) |
Jul 23, 2010 | 2.620 | 2.732 | 2.581 | 2.716 | 923,536 | +0.09(+3.28%) |
Jul 22, 2010 | 2.605 | 2.636 | 2.572 | 2.630 | 1,434,992 | +0.07(+2.73%) |
Jul 21, 2010 | 2.656 | 2.659 | 2.526 | 2.560 | 1,326,776 | -0.09(-3.35%) |
Jul 20, 2010 | 2.559 | 2.660 | 2.535 | 2.649 | 1,230,472 | +0.05(+1.83%) |
Jul 19, 2010 | 2.581 | 2.629 | 2.539 | 2.601 | 1,133,080 | +0.04(+1.46%) |
Jul 16, 2010 | 2.564 | 2.694 | 2.559 | 2.564 | 1,298,728 | -0.15(-5.35%) |
Jul 15, 2010 | 2.756 | 2.786 | 2.647 | 2.709 | 1,356,712 | -0.04(-1.59%) |
Jul 14, 2010 | 2.761 | 2.789 | 2.708 | 2.752 | 785,912 | -0.03(-0.99%) |
Jul 13, 2010 | 2.780 | 2.805 | 2.708 | 2.780 | 10,712 | +0.07(+2.63%) |
Jul 12, 2010 | 2.776 | 2.781 | 2.672 | 2.709 | 1,019,784 | -0.08(-3.04%) |
Jul 09, 2010 | 2.794 | 2.797 | 2.706 | 2.794 | 824,392 | +0.03(+0.90%) |
Jul 08, 2010 | 2.769 | 2.777 | 2.704 | 2.769 | 3,256 | +0.06(+2.31%) |
Jul 07, 2010 | 2.574 | 2.725 | 2.551 | 2.706 | 2,268,256 | +0.13(+5.25%) |
Jul 06, 2010 | 2.571 | 2.665 | 2.500 | 2.571 | 5,480 | +0.04(+1.78%) |
Jul 02, 2010 | 2.526 | 2.591 | 2.489 | 2.526 | 1,280,416 | -0.03(-1.17%) |
Jul 01, 2010 | 2.506 | 2.572 | 2.435 | 2.556 | 1,947,984 | +0.04(+1.79%) |
Jun 30, 2010 | 2.511 | 2.600 | 2.466 | 2.511 | 8,592 | +0.04(+1.52%) |
Jun 29, 2010 | 2.630 | 2.654 | 2.442 | 2.474 | 1,565,408 | -0.22(-8.00%) |
Jun 25, 2010 | 2.689 | 2.734 | 2.663 | 2.689 | 2,555,112 | -0.01(-0.32%) |
Jun 24, 2010 | 2.678 | 2.760 | 2.650 | 2.697 | 2,254,904 | +0.01(+0.37%) |
Jun 23, 2010 | 2.632 | 2.708 | 2.581 | 2.688 | 1,890,952 | +0.05(+1.99%) |
Jun 22, 2010 | 2.635 | 2.783 | 2.632 | 2.635 | 3,160 | -0.05(-1.82%) |
Jun 21, 2010 | 2.719 | 2.776 | 2.674 | 2.684 | 841,184 | -0.01(-0.19%) |
Jun 18, 2010 | 2.689 | 2.752 | 2.640 | 2.689 | 1,959,624 | -0.00(-0.19%) |
Jun 17, 2010 | 2.704 | 2.744 | 2.585 | 2.694 | 1,296,576 | +0.01(+0.28%) |
Jun 16, 2010 | 2.666 | 2.770 | 2.638 | 2.686 | 1,369,176 | -0.01(-0.32%) |
Jun 15, 2010 | 2.695 | 2.708 | 2.654 | 2.695 | 5,488 | +0.04(+1.55%) |
Jun 14, 2010 | 2.634 | 2.697 | 2.607 | 2.654 | 1,396,336 | +0.06(+2.26%) |
Jun 11, 2010 | 2.494 | 2.645 | 2.494 | 2.595 | 1,003,840 | +0.08(+3.18%) |
Jun 10, 2010 | 2.515 | 2.538 | 2.438 | 2.515 | 5,104 | +0.08(+3.23%) |
Jun 09, 2010 | 2.505 | 2.514 | 2.368 | 2.436 | 1,124,512 | -0.05(-2.11%) |
Jun 08, 2010 | 2.458 | 2.510 | 2.385 | 2.489 | 1,373,344 | +0.04(+1.58%) |
Jun 07, 2010 | 2.578 | 2.579 | 2.447 | 2.450 | 918,816 | -0.12(-4.67%) |
Jun 04, 2010 | 2.570 | 2.697 | 2.559 | 2.570 | 1,552,072 | -0.16(-5.73%) |
Jun 03, 2010 | 2.794 | 2.836 | 2.643 | 2.726 | 1,032,512 | -0.07(-2.63%) |
Jun 02, 2010 | 2.800 | 2.800 | 2.626 | 2.800 | 1,609,848 | +0.09(+3.18%) |