Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.468 | 2.496 | 2.440 | 2.440 | 822,449 | -0.01(-0.51%) |
Jun 29, 2010 | 2.461 | 2.493 | 2.436 | 2.452 | 569,182 | -0.03(-1.26%) |
Jun 25, 2010 | 2.483 | 2.486 | 2.443 | 2.483 | 672,129 | +0.05(+1.93%) |
Jun 24, 2010 | 2.468 | 2.474 | 2.430 | 2.436 | 609,315 | -0.03(-1.18%) |
Jun 23, 2010 | 2.474 | 2.477 | 2.455 | 2.466 | 623,239 | +0.00(+0.17%) |
Jun 22, 2010 | 2.521 | 2.540 | 2.458 | 2.461 | 925,156 | -0.06(-2.48%) |
Jun 21, 2010 | 2.571 | 2.577 | 2.518 | 2.524 | 536,483 | -0.04(-1.47%) |
Jun 18, 2010 | 2.562 | 2.562 | 2.524 | 2.562 | 376,535 | +0.03(+0.99%) |
Jun 17, 2010 | 2.537 | 2.543 | 2.524 | 2.536 | 525,171 | +0.00(+0.12%) |
Jun 16, 2010 | 2.511 | 2.546 | 2.511 | 2.533 | 408,950 | -0.00(-0.12%) |
Jun 15, 2010 | 2.530 | 2.540 | 2.518 | 2.537 | 716,152 | +0.03(+1.00%) |
Jun 14, 2010 | 2.540 | 2.555 | 2.511 | 2.511 | 505,642 | -0.03(-1.11%) |
Jun 11, 2010 | 2.521 | 2.562 | 2.471 | 2.540 | 455,256 | +0.01(+0.31%) |
Jun 10, 2010 | 2.523 | 2.547 | 2.492 | 2.532 | 634,670 | +0.04(+1.65%) |
Jun 09, 2010 | 2.532 | 2.532 | 2.480 | 2.491 | 772,721 | +0.00(+0.18%) |
Jun 08, 2010 | 2.462 | 2.489 | 2.450 | 2.486 | 631,336 | +0.02(+0.74%) |
Jun 07, 2010 | 2.468 | 2.501 | 2.459 | 2.468 | 596,232 | +0.01(+0.25%) |
Jun 04, 2010 | 2.462 | 2.514 | 2.462 | 2.462 | 682,411 | -0.09(-3.34%) |
Jun 03, 2010 | 2.529 | 2.562 | 2.520 | 2.547 | 512,095 | +0.02(+0.96%) |
Jun 02, 2010 | 2.489 | 2.529 | 2.471 | 2.523 | 433,409 | +0.04(+1.47%) |
Jun 01, 2010 | 2.489 | 2.544 | 2.480 | 2.486 | 420,948 | -0.03(-1.21%) |
May 28, 2010 | 2.517 | 2.541 | 2.495 | 2.517 | 350,188 | -0.02(-0.72%) |
May 27, 2010 | 2.508 | 2.535 | 2.477 | 2.535 | 676,370 | +0.07(+2.96%) |
May 26, 2010 | 2.465 | 2.514 | 2.453 | 2.462 | 9,223 | +0.02(+0.75%) |
May 25, 2010 | 2.325 | 2.453 | 2.325 | 2.444 | 959,053 | -0.02(-0.74%) |
May 24, 2010 | 2.410 | 2.474 | 2.402 | 2.462 | 680,500 | +0.05(+2.01%) |
May 21, 2010 | 2.359 | 2.420 | 2.307 | 2.413 | 1,025,972 | +0.02(+1.02%) |
May 20, 2010 | 2.395 | 2.416 | 2.383 | 2.389 | 1,344,989 | -0.11(-4.37%) |
May 19, 2010 | 2.483 | 2.535 | 2.471 | 2.498 | 537,788 | -0.01(-0.48%) |
May 18, 2010 | 2.593 | 2.596 | 2.508 | 2.511 | 650,966 | -0.05(-2.01%) |
May 17, 2010 | 2.617 | 2.617 | 2.520 | 2.562 | 577,014 | -0.03(-1.17%) |
May 14, 2010 | 2.593 | 2.632 | 2.580 | 2.593 | 582,703 | -0.04(-1.61%) |
May 13, 2010 | 2.644 | 2.690 | 2.635 | 2.635 | 787,781 | -0.03(-1.25%) |
May 12, 2010 | 2.599 | 2.675 | 2.599 | 2.668 | 843,527 | +0.08(+3.17%) |
May 11, 2010 | 2.602 | 2.644 | 2.550 | 2.586 | 1,224,060 | +0.02(+0.83%) |
May 10, 2010 | 2.525 | 2.602 | 2.525 | 2.565 | 1,842,590 | +0.13(+5.49%) |
May 07, 2010 | 2.420 | 2.462 | 2.368 | 2.432 | 1,928,950 | +0.05(+1.91%) |
May 06, 2010 | 2.550 | 2.571 | 2.195 | 2.386 | 3,532,395 | -0.18(-7.09%) |
May 05, 2010 | 2.593 | 2.605 | 2.565 | 2.568 | 900,003 | -0.06(-2.31%) |
May 04, 2010 | 2.656 | 2.675 | 2.605 | 2.629 | 835,898 | -0.06(-2.26%) |
May 03, 2010 | 2.675 | 2.702 | 2.675 | 2.690 | 367,531 | +0.02(+0.57%) |
Apr 30, 2010 | 2.681 | 2.689 | 2.668 | 2.675 | 340,632 | -0.02(-0.68%) |
Apr 29, 2010 | 2.678 | 2.696 | 2.675 | 2.693 | 440,198 | +0.02(+0.67%) |
Apr 28, 2010 | 2.659 | 2.690 | 2.659 | 2.675 | 482,237 | +0.01(+0.35%) |
Apr 27, 2010 | 2.696 | 2.696 | 2.653 | 2.665 | 597,355 | -0.03(-1.01%) |
Apr 26, 2010 | 2.702 | 2.702 | 2.678 | 2.693 | 555,303 | +0.00(+0.00%) |
Apr 23, 2010 | 2.687 | 2.699 | 2.671 | 2.693 | 499,992 | +0.02(+0.68%) |
Apr 22, 2010 | 2.656 | 2.684 | 2.650 | 2.675 | 557,507 | -0.01(-0.34%) |
Apr 21, 2010 | 2.681 | 2.687 | 2.650 | 2.684 | 831,223 | -0.01(-0.23%) |
Apr 20, 2010 | 2.687 | 2.699 | 2.681 | 2.690 | 479,869 | +0.01(+0.34%) |
Apr 19, 2010 | 2.671 | 2.699 | 2.665 | 2.681 | 800,905 | +0.01(+0.23%) |
Apr 16, 2010 | 2.702 | 2.705 | 2.671 | 2.675 | 678,422 | -0.03(-1.23%) |
Apr 15, 2010 | 2.711 | 2.726 | 2.702 | 2.708 | 501,972 | -0.02(-0.78%) |
Apr 14, 2010 | 2.729 | 2.738 | 2.714 | 2.729 | 457,993 | +0.02(+0.56%) |
Apr 13, 2010 | 2.705 | 2.726 | 2.696 | 2.714 | 488,512 | -0.00(-0.11%) |
Apr 12, 2010 | 2.714 | 2.723 | 2.696 | 2.717 | 438,505 | +0.00(+0.00%) |
Apr 09, 2010 | 2.705 | 2.729 | 2.699 | 2.717 | 531,256 | +0.01(+0.45%) |
Apr 08, 2010 | 2.675 | 2.717 | 2.668 | 2.705 | 414,478 | +0.01(+0.45%) |
Apr 07, 2010 | 2.723 | 2.723 | 2.678 | 2.693 | 447,034 | -0.02(-0.67%) |
Apr 06, 2010 | 2.720 | 2.728 | 2.702 | 2.711 | 448,901 | -0.02(-0.67%) |
Apr 05, 2010 | 2.717 | 2.735 | 2.714 | 2.729 | 460,210 | +0.02(+0.56%) |