Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.613 | 2.625 | 2.531 | 2.613 | 3,161,537 | +0.06(+2.22%) |
Jul 29, 2010 | 2.576 | 2.578 | 2.521 | 2.556 | 4,072,158 | +0.02(+0.68%) |
Jul 28, 2010 | 2.608 | 2.622 | 2.536 | 2.539 | 5,913,752 | -0.06(-2.46%) |
Jul 27, 2010 | 2.657 | 2.657 | 2.603 | 2.603 | 4,805,947 | -0.03(-1.31%) |
Jul 26, 2010 | 2.642 | 2.650 | 2.623 | 2.637 | 3,670,273 | +0.00(+0.09%) |
Jul 23, 2010 | 2.593 | 2.640 | 2.586 | 2.635 | 3,628,772 | +0.05(+1.91%) |
Jul 22, 2010 | 2.563 | 2.600 | 2.563 | 2.586 | 3,906,511 | +0.05(+2.04%) |
Jul 21, 2010 | 2.561 | 2.563 | 2.507 | 2.534 | 3,583,392 | -0.01(-0.58%) |
Jul 20, 2010 | 2.509 | 2.551 | 2.507 | 2.549 | 3,872,613 | +0.01(+0.39%) |
Jul 19, 2010 | 2.563 | 2.563 | 2.524 | 2.539 | 2,538,133 | -0.01(-0.39%) |
Jul 16, 2010 | 2.549 | 2.573 | 2.519 | 2.549 | 3,934,392 | -0.03(-1.15%) |
Jul 15, 2010 | 2.558 | 2.583 | 2.512 | 2.578 | 4,035,327 | +0.04(+1.46%) |
Jul 14, 2010 | 2.521 | 2.549 | 2.521 | 2.541 | 3,131,465 | +0.01(+0.59%) |
Jul 13, 2010 | 2.531 | 2.536 | 2.512 | 2.526 | 3,600,258 | +0.04(+1.59%) |
Jul 12, 2010 | 2.502 | 2.524 | 2.480 | 2.487 | 3,750,861 | -0.02(-0.71%) |
Jul 09, 2010 | 2.505 | 2.507 | 2.430 | 2.505 | 4,306,989 | +0.06(+2.44%) |
Jul 08, 2010 | 2.415 | 2.447 | 2.406 | 2.445 | 4,633,346 | +0.04(+1.74%) |
Jul 07, 2010 | 2.342 | 2.408 | 2.342 | 2.403 | 4,717,443 | +0.06(+2.52%) |
Jul 06, 2010 | 2.361 | 2.378 | 2.322 | 2.344 | 3,997,944 | +0.01(+0.63%) |
Jul 02, 2010 | 2.329 | 2.339 | 2.300 | 2.329 | 4,903,328 | +0.00(+0.11%) |
Jul 01, 2010 | 2.351 | 2.369 | 2.270 | 2.327 | 8,683,157 | -0.03(-1.26%) |
Jun 30, 2010 | 2.393 | 2.423 | 2.334 | 2.356 | 5,122,120 | -0.04(-1.75%) |
Jun 29, 2010 | 2.457 | 2.457 | 2.374 | 2.398 | 7,030,389 | -0.11(-4.51%) |
Jun 25, 2010 | 2.512 | 2.514 | 2.467 | 2.512 | 3,085,911 | +0.03(+1.29%) |
Jun 24, 2010 | 2.519 | 2.521 | 2.467 | 2.480 | 3,360,721 | -0.05(-1.95%) |
Jun 23, 2010 | 2.539 | 2.549 | 2.514 | 2.529 | 2,703,950 | +0.00(+0.10%) |
Jun 22, 2010 | 2.583 | 2.595 | 2.519 | 2.526 | 3,250,694 | -0.04(-1.73%) |
Jun 21, 2010 | 2.620 | 2.637 | 2.553 | 2.571 | 3,306,066 | -0.01(-0.48%) |
Jun 18, 2010 | 2.583 | 2.613 | 2.581 | 2.583 | 2,714,109 | -0.01(-0.29%) |
Jun 17, 2010 | 2.635 | 2.637 | 2.568 | 2.590 | 3,077,322 | -0.02(-0.85%) |
Jun 16, 2010 | 2.586 | 2.613 | 2.573 | 2.613 | 2,676,714 | +0.02(+0.95%) |
Jun 15, 2010 | 2.588 | 2.600 | 2.558 | 2.588 | 2,786,133 | +0.03(+1.35%) |
Jun 14, 2010 | 2.573 | 2.581 | 2.544 | 2.553 | 2,824,619 | +0.01(+0.49%) |
Jun 11, 2010 | 2.514 | 2.544 | 2.494 | 2.541 | 2,820,741 | +0.00(+0.19%) |
Jun 10, 2010 | 2.494 | 2.539 | 2.487 | 2.536 | 3,581,745 | +0.08(+3.31%) |
Jun 09, 2010 | 2.470 | 2.497 | 2.443 | 2.455 | 4,504,607 | +0.00(+0.00%) |
Jun 08, 2010 | 2.457 | 2.477 | 2.403 | 2.455 | 4,328,033 | +0.00(+0.20%) |
Jun 07, 2010 | 2.519 | 2.526 | 2.440 | 2.450 | 3,027,402 | -0.05(-1.97%) |
Jun 04, 2010 | 2.499 | 2.581 | 2.489 | 2.499 | 3,348,083 | -0.11(-4.07%) |
Jun 03, 2010 | 2.583 | 2.610 | 2.568 | 2.605 | 4,231,367 | +0.04(+1.44%) |
Jun 02, 2010 | 2.529 | 2.571 | 2.509 | 2.568 | 2,787,800 | +0.04(+1.66%) |
Jun 01, 2010 | 2.519 | 2.563 | 2.492 | 2.526 | 4,514,011 | -0.02(-0.97%) |
May 28, 2010 | 2.551 | 2.620 | 2.541 | 2.551 | 5,946,603 | -0.02(-0.86%) |
May 27, 2010 | 2.492 | 2.573 | 2.492 | 2.573 | 4,173,109 | +0.12(+4.82%) |
May 26, 2010 | 2.475 | 2.499 | 2.435 | 2.455 | 3,954,224 | +0.01(+0.61%) |
May 25, 2010 | 2.388 | 2.440 | 2.317 | 2.440 | 6,934,388 | +0.01(+0.31%) |
May 24, 2010 | 2.482 | 2.487 | 2.428 | 2.433 | 4,042,886 | -0.04(-1.60%) |
May 21, 2010 | 2.351 | 2.487 | 2.346 | 2.472 | 5,258,714 | +0.05(+2.03%) |
May 20, 2010 | 2.383 | 2.482 | 2.366 | 2.423 | 770 | -0.17(-6.47%) |
May 19, 2010 | 2.657 | 2.657 | 2.556 | 2.590 | 6,555,856 | -0.08(-2.93%) |
May 18, 2010 | 2.747 | 2.747 | 2.643 | 2.669 | 4,851,352 | -0.04(-1.41%) |
May 17, 2010 | 2.733 | 2.735 | 2.645 | 2.707 | 3,986,926 | -0.01(-0.26%) |
May 14, 2010 | 2.714 | 2.778 | 2.681 | 2.714 | 4,031,678 | -0.07(-2.56%) |
May 13, 2010 | 2.788 | 2.823 | 2.778 | 2.785 | 4,096,232 | -0.00(-0.17%) |
May 12, 2010 | 2.773 | 2.802 | 2.771 | 2.790 | 3,609,257 | +0.04(+1.30%) |
May 11, 2010 | 2.769 | 2.790 | 2.752 | 2.754 | 3,684,249 | -0.01(-0.26%) |
May 10, 2010 | 2.754 | 2.773 | 2.750 | 2.762 | 6,179,872 | +0.16(+6.13%) |
May 07, 2010 | 2.643 | 2.643 | 2.395 | 2.602 | 8,332,543 | -0.03(-1.09%) |
May 06, 2010 | 2.804 | 2.816 | 1.036 | 2.631 | 13,747,891 | -0.19(-6.67%) |
May 05, 2010 | 2.821 | 2.854 | 2.809 | 2.819 | 4,098,744 | -0.05(-1.91%) |
May 04, 2010 | 2.916 | 2.916 | 2.871 | 2.873 | 3,521,861 | -0.06(-2.11%) |