Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.910 | 2.925 | 2.879 | 2.910 | 2,356 | +0.01(+0.29%) |
Aug 30, 2010 | 2.988 | 2.988 | 2.893 | 2.901 | 2,167,683 | -0.05(-1.67%) |
Aug 27, 2010 | 2.951 | 2.988 | 2.913 | 2.951 | 2,705,233 | +0.04(+1.43%) |
Aug 26, 2010 | 2.934 | 2.939 | 2.899 | 2.909 | 849,343 | +0.01(+0.40%) |
Aug 25, 2010 | 2.926 | 2.966 | 2.892 | 2.897 | 2,288,604 | -0.03(-0.91%) |
Aug 24, 2010 | 2.924 | 2.957 | 2.835 | 2.924 | 3,781,998 | +0.04(+1.33%) |
Aug 23, 2010 | 2.891 | 2.899 | 2.872 | 2.886 | 4,072,973 | +0.02(+0.70%) |
Aug 20, 2010 | 2.845 | 2.870 | 2.820 | 2.865 | 481,790 | +0.01(+0.35%) |
Aug 19, 2010 | 2.847 | 2.879 | 2.842 | 2.855 | 506,849 | -0.00(-0.06%) |
Aug 18, 2010 | 2.844 | 2.865 | 2.840 | 2.857 | 250,402 | +0.02(+0.59%) |
Aug 17, 2010 | 2.815 | 2.865 | 2.815 | 2.840 | 349,628 | +0.03(+1.07%) |
Aug 16, 2010 | 2.777 | 2.840 | 2.777 | 2.810 | 335,330 | +0.02(+0.78%) |
Aug 13, 2010 | 2.789 | 2.807 | 2.780 | 2.789 | 240,455 | +0.01(+0.48%) |
Aug 12, 2010 | 2.774 | 2.784 | 2.760 | 2.775 | 224,199 | -0.01(-0.18%) |
Aug 11, 2010 | 2.800 | 2.832 | 2.774 | 2.780 | 600,581 | -0.07(-2.35%) |
Aug 10, 2010 | 2.854 | 2.865 | 2.817 | 2.847 | 536,230 | -0.02(-0.76%) |
Aug 09, 2010 | 2.859 | 2.890 | 2.852 | 2.869 | 465,032 | +0.02(+0.53%) |
Aug 06, 2010 | 2.854 | 2.892 | 2.840 | 2.854 | 422,197 | -0.05(-1.67%) |
Aug 05, 2010 | 2.934 | 2.964 | 2.891 | 2.902 | 261,564 | -0.05(-1.75%) |
Aug 04, 2010 | 2.929 | 2.966 | 2.924 | 2.954 | 519,926 | +0.02(+0.80%) |
Aug 03, 2010 | 2.931 | 2.949 | 2.907 | 2.931 | 437,883 | -0.00(-0.11%) |
Aug 02, 2010 | 2.931 | 2.936 | 2.906 | 2.934 | 463,703 | +0.03(+0.98%) |
Jul 30, 2010 | 2.906 | 2.922 | 2.874 | 2.906 | 303,549 | +0.01(+0.35%) |
Jul 29, 2010 | 2.919 | 2.930 | 2.884 | 2.896 | 427,870 | -0.02(-0.74%) |
Jul 28, 2010 | 2.952 | 2.952 | 2.917 | 2.917 | 133,604 | -0.05(-1.69%) |
Jul 27, 2010 | 2.984 | 3.002 | 2.941 | 2.967 | 401,093 | -0.02(-0.78%) |
Jul 26, 2010 | 2.937 | 2.991 | 2.937 | 2.991 | 259,822 | +0.04(+1.42%) |
Jul 23, 2010 | 2.946 | 2.964 | 2.916 | 2.949 | 222,595 | +0.00(+0.00%) |
Jul 22, 2010 | 2.922 | 2.967 | 2.907 | 2.949 | 421,921 | +0.06(+2.20%) |
Jul 21, 2010 | 2.941 | 2.952 | 2.872 | 2.886 | 278,065 | -0.05(-1.76%) |
Jul 20, 2010 | 2.840 | 2.941 | 2.830 | 2.937 | 467,551 | +0.06(+2.03%) |
Jul 19, 2010 | 2.867 | 2.892 | 2.844 | 2.879 | 379,182 | +0.03(+1.06%) |
Jul 16, 2010 | 2.849 | 2.886 | 2.849 | 2.849 | 364,393 | -0.04(-1.22%) |
Jul 15, 2010 | 2.879 | 2.887 | 2.822 | 2.884 | 298,671 | +0.02(+0.52%) |
Jul 14, 2010 | 2.864 | 2.879 | 2.852 | 2.869 | 276,293 | +0.01(+0.35%) |
Jul 13, 2010 | 2.832 | 2.859 | 2.827 | 2.859 | 256,219 | +0.04(+1.24%) |
Jul 12, 2010 | 2.814 | 2.840 | 2.798 | 2.824 | 689,632 | +0.02(+0.59%) |
Jul 09, 2010 | 2.807 | 2.817 | 2.782 | 2.807 | 354,937 | +0.02(+0.84%) |
Jul 08, 2010 | 2.772 | 2.817 | 2.772 | 2.784 | 230,933 | +0.00(+0.06%) |
Jul 07, 2010 | 2.728 | 2.789 | 2.708 | 2.782 | 343,320 | +0.07(+2.65%) |
Jul 06, 2010 | 2.715 | 2.738 | 2.687 | 2.710 | 262,755 | +0.02(+0.68%) |
Jul 02, 2010 | 2.692 | 2.708 | 2.673 | 2.692 | 231,693 | +0.01(+0.44%) |
Jul 01, 2010 | 2.668 | 2.708 | 2.640 | 2.680 | 445,526 | +0.03(+1.07%) |
Jun 30, 2010 | 2.647 | 2.677 | 2.642 | 2.652 | 400,124 | +0.01(+0.19%) |
Jun 29, 2010 | 2.657 | 2.678 | 2.645 | 2.647 | 535,422 | -0.06(-2.04%) |
Jun 25, 2010 | 2.702 | 2.717 | 2.673 | 2.702 | 211,828 | +0.01(+0.43%) |
Jun 24, 2010 | 2.708 | 2.722 | 2.665 | 2.690 | 406,809 | -0.04(-1.35%) |
Jun 23, 2010 | 2.765 | 2.779 | 2.707 | 2.727 | 523,781 | -0.05(-1.86%) |
Jun 22, 2010 | 2.832 | 2.852 | 2.769 | 2.779 | 427,027 | -0.08(-2.63%) |
Jun 21, 2010 | 2.899 | 2.909 | 2.840 | 2.854 | 467,719 | -0.01(-0.41%) |
Jun 18, 2010 | 2.865 | 2.882 | 2.854 | 2.865 | 192,856 | -0.02(-0.69%) |
Jun 17, 2010 | 2.865 | 2.891 | 2.840 | 2.886 | 263,629 | +0.01(+0.47%) |
Jun 16, 2010 | 2.849 | 2.887 | 2.849 | 2.872 | 288,257 | +0.02(+0.53%) |
Jun 15, 2010 | 2.819 | 2.859 | 2.804 | 2.857 | 370,211 | +0.05(+1.73%) |
Jun 14, 2010 | 2.795 | 2.814 | 2.789 | 2.809 | 814,888 | +0.04(+1.39%) |
Jun 11, 2010 | 2.673 | 2.775 | 2.673 | 2.770 | 741,828 | +0.06(+2.03%) |
Jun 10, 2010 | 2.625 | 2.727 | 2.625 | 2.715 | 752,571 | +0.10(+3.64%) |
Jun 09, 2010 | 2.561 | 2.623 | 2.561 | 2.620 | 583,799 | +0.06(+2.22%) |
Jun 08, 2010 | 2.540 | 2.565 | 2.506 | 2.563 | 391,625 | +0.05(+1.79%) |
Jun 07, 2010 | 2.578 | 2.583 | 2.516 | 2.518 | 651,382 | -0.04(-1.44%) |
Jun 04, 2010 | 2.555 | 2.603 | 2.551 | 2.555 | 560,529 | -0.06(-2.30%) |
Jun 03, 2010 | 2.628 | 2.640 | 2.596 | 2.615 | 406,911 | -0.01(-0.51%) |
Jun 02, 2010 | 2.617 | 2.633 | 2.595 | 2.628 | 323,605 | +0.04(+1.55%) |