Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.835 | 2.852 | 2.767 | 2.826 | 346,048 | +0.03(+0.90%) |
Sep 29, 2010 | 2.852 | 2.868 | 2.750 | 2.801 | 360,595 | -0.06(-2.07%) |
Sep 28, 2010 | 2.759 | 2.860 | 2.666 | 2.860 | 1,242 | +0.13(+4.63%) |
Sep 27, 2010 | 2.792 | 2.792 | 2.708 | 2.733 | 190,678 | -0.05(-1.82%) |
Sep 24, 2010 | 2.700 | 2.784 | 2.657 | 2.784 | 453,100 | +0.13(+5.10%) |
Sep 23, 2010 | 2.657 | 2.700 | 2.623 | 2.649 | 5,151 | -0.04(-1.57%) |
Sep 22, 2010 | 2.700 | 2.725 | 2.649 | 2.691 | 352,034 | -0.02(-0.62%) |
Sep 21, 2010 | 2.725 | 2.742 | 2.700 | 2.708 | 161,211 | -0.01(-0.31%) |
Sep 20, 2010 | 2.725 | 2.733 | 2.674 | 2.717 | 520,793 | +0.00(+0.00%) |
Sep 17, 2010 | 2.717 | 2.767 | 2.674 | 2.717 | 572,939 | -0.13(-4.45%) |
Sep 15, 2010 | 2.843 | 2.843 | 2.742 | 2.843 | 314,274 | -0.01(-0.30%) |
Sep 14, 2010 | 2.877 | 2.894 | 2.792 | 2.852 | 337,249 | -0.03(-0.88%) |
Sep 13, 2010 | 2.818 | 2.889 | 2.776 | 2.877 | 388,867 | +0.08(+3.02%) |
Sep 10, 2010 | 2.683 | 2.801 | 2.666 | 2.792 | 236,070 | +0.11(+4.09%) |
Sep 09, 2010 | 2.700 | 2.750 | 2.657 | 2.683 | 195,969 | +0.04(+1.60%) |
Sep 08, 2010 | 2.624 | 2.683 | 2.607 | 2.641 | 395,091 | +0.02(+0.64%) |
Sep 07, 2010 | 2.717 | 2.717 | 2.573 | 2.624 | 4,190 | -0.10(-3.72%) |
Sep 03, 2010 | 2.784 | 2.801 | 2.683 | 2.725 | 464,653 | -0.03(-0.92%) |
Sep 02, 2010 | 2.717 | 2.776 | 2.691 | 2.750 | 2,084 | +0.02(+0.62%) |
Sep 01, 2010 | 2.632 | 2.742 | 2.607 | 2.733 | 488,559 | +0.13(+5.19%) |
Aug 31, 2010 | 2.598 | 2.624 | 2.548 | 2.598 | 7,111 | -0.01(-0.32%) |
Aug 30, 2010 | 2.691 | 2.708 | 2.607 | 2.607 | 633,073 | -0.11(-4.04%) |
Aug 27, 2010 | 2.717 | 2.742 | 2.649 | 2.717 | 274,483 | +0.03(+1.26%) |
Aug 26, 2010 | 2.700 | 2.784 | 2.675 | 2.683 | 250,843 | -0.02(-0.63%) |
Aug 25, 2010 | 2.624 | 2.700 | 2.582 | 2.700 | 2,906 | +0.06(+2.24%) |
Aug 24, 2010 | 2.641 | 2.700 | 2.573 | 2.641 | 11,808 | -0.04(-1.57%) |
Aug 23, 2010 | 2.809 | 2.843 | 2.641 | 2.683 | 469,671 | -0.09(-3.34%) |
Aug 20, 2010 | 2.717 | 2.809 | 2.708 | 2.776 | 446,551 | +0.00(+0.00%) |
Aug 19, 2010 | 2.978 | 2.978 | 2.767 | 2.776 | 10,151 | -0.23(-7.58%) |
Aug 18, 2010 | 2.902 | 3.003 | 2.868 | 3.003 | 45,795 | +0.08(+2.89%) |
Aug 17, 2010 | 2.868 | 2.919 | 2.801 | 2.919 | 7,007 | +0.10(+3.59%) |
Aug 16, 2010 | 2.750 | 2.877 | 2.725 | 2.818 | 188,664 | +0.04(+1.52%) |
Aug 13, 2010 | 2.776 | 2.792 | 2.742 | 2.776 | 360,679 | +0.00(+0.00%) |
Aug 12, 2010 | 2.784 | 2.885 | 2.767 | 2.776 | 412,710 | -0.06(-2.08%) |
Aug 11, 2010 | 2.919 | 2.952 | 2.826 | 2.835 | 528,617 | -0.09(-3.17%) |
Aug 10, 2010 | 3.020 | 3.054 | 2.911 | 2.927 | 5,426 | -0.15(-4.93%) |
Aug 09, 2010 | 2.987 | 3.113 | 2.987 | 3.079 | 191,423 | +0.11(+3.69%) |
Aug 06, 2010 | 2.970 | 3.088 | 2.894 | 2.970 | 166,842 | -0.08(-2.76%) |
Aug 05, 2010 | 2.944 | 3.096 | 2.911 | 3.054 | 309,552 | +0.07(+2.26%) |
Aug 04, 2010 | 2.961 | 3.046 | 2.944 | 2.987 | 673,389 | +0.03(+1.14%) |
Aug 03, 2010 | 2.987 | 3.029 | 2.911 | 2.953 | 198,758 | -0.06(-1.96%) |
Aug 02, 2010 | 3.020 | 3.071 | 2.970 | 3.012 | 315,202 | +0.06(+2.00%) |
Jul 30, 2010 | 2.953 | 3.033 | 2.919 | 2.953 | 212,991 | -0.03(-1.13%) |
Jul 29, 2010 | 2.995 | 3.088 | 2.919 | 2.987 | 177,170 | +0.01(+0.28%) |
Jul 28, 2010 | 2.978 | 3.130 | 2.978 | 2.978 | 4,714 | -0.14(-4.59%) |
Jul 27, 2010 | 3.096 | 3.164 | 3.071 | 3.121 | 336,621 | +0.07(+2.21%) |
Jul 26, 2010 | 3.147 | 3.164 | 3.012 | 3.054 | 594,110 | -0.07(-2.16%) |
Jul 23, 2010 | 2.995 | 3.134 | 2.936 | 3.121 | 331,872 | +0.13(+4.23%) |
Jul 22, 2010 | 2.885 | 3.003 | 2.852 | 2.995 | 401,102 | +0.17(+5.97%) |
Jul 21, 2010 | 2.987 | 3.003 | 2.826 | 2.826 | 240,650 | -0.13(-4.29%) |
Jul 20, 2010 | 2.818 | 2.953 | 2.784 | 2.953 | 308,579 | +0.12(+4.17%) |
Jul 19, 2010 | 2.877 | 2.919 | 2.809 | 2.835 | 211,748 | -0.03(-1.18%) |
Jul 16, 2010 | 2.868 | 3.088 | 2.843 | 2.868 | 526,494 | -0.23(-7.36%) |
Jul 15, 2010 | 3.164 | 3.164 | 3.020 | 3.096 | 227,165 | -0.05(-1.61%) |
Jul 14, 2010 | 3.105 | 3.189 | 3.046 | 3.147 | 325,728 | +0.03(+0.81%) |
Jul 13, 2010 | 3.121 | 3.138 | 3.003 | 3.121 | 11,524 | +0.17(+5.68%) |
Jul 12, 2010 | 3.029 | 3.029 | 2.919 | 2.954 | 242,601 | -0.08(-2.75%) |
Jul 09, 2010 | 3.037 | 3.037 | 2.936 | 3.037 | 280,195 | +0.06(+1.98%) |
Jul 08, 2010 | 2.978 | 2.987 | 2.818 | 2.978 | 3,502 | +0.17(+6.01%) |
Jul 07, 2010 | 2.700 | 2.809 | 2.683 | 2.809 | 445,868 | +0.12(+4.39%) |
Jul 06, 2010 | 2.691 | 2.776 | 2.598 | 2.691 | 5,893 | +0.03(+0.95%) |
Jul 02, 2010 | 2.666 | 2.733 | 2.590 | 2.666 | 368,213 | +0.01(+0.32%) |