Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.723 | 2.767 | 2.704 | 2.723 | 8,437,821 | +0.00(+0.00%) |
Jul 29, 2010 | 2.748 | 2.774 | 2.685 | 2.723 | 6,914,850 | -0.01(-0.46%) |
Jul 28, 2010 | 2.736 | 2.748 | 2.710 | 2.736 | 8,578,822 | -0.08(-2.92%) |
Jul 27, 2010 | 2.780 | 2.818 | 2.748 | 2.818 | 3,711 | +0.22(+8.54%) |
Jul 26, 2010 | 2.552 | 2.596 | 2.539 | 2.596 | 7,072,621 | +0.09(+3.80%) |
Jul 23, 2010 | 2.438 | 2.508 | 2.406 | 2.501 | 7,826,898 | +0.05(+2.07%) |
Jul 22, 2010 | 2.413 | 2.457 | 2.413 | 2.451 | 5,435,359 | +0.15(+6.32%) |
Jul 21, 2010 | 2.368 | 2.375 | 2.286 | 2.305 | 4,811,497 | -0.05(-2.15%) |
Jul 20, 2010 | 2.267 | 2.362 | 2.254 | 2.356 | 1,895 | +0.04(+1.92%) |
Jul 19, 2010 | 2.330 | 2.337 | 2.267 | 2.311 | 3,540,144 | +0.03(+1.39%) |
Jul 16, 2010 | 2.280 | 2.343 | 2.280 | 2.280 | 5,079,099 | -0.16(-6.74%) |
Jul 15, 2010 | 2.444 | 2.444 | 2.381 | 2.444 | 5,674,832 | +0.00(+0.00%) |
Jul 14, 2010 | 2.425 | 2.451 | 2.394 | 2.444 | 4,207,835 | -0.02(-0.77%) |
Jul 13, 2010 | 2.432 | 2.482 | 2.425 | 2.463 | 4,996,909 | +0.12(+5.14%) |
Jul 12, 2010 | 2.343 | 2.387 | 2.343 | 2.343 | 2,768,770 | -0.04(-1.86%) |
Jul 09, 2010 | 2.387 | 2.387 | 2.330 | 2.387 | 6,085,073 | +0.06(+2.73%) |
Jul 08, 2010 | 2.343 | 2.349 | 2.267 | 2.324 | 7,115,450 | +0.03(+1.38%) |
Jul 07, 2010 | 2.185 | 2.292 | 2.172 | 2.292 | 6,466,942 | +0.15(+7.10%) |
Jul 06, 2010 | 2.178 | 2.191 | 2.115 | 2.140 | 7,286,855 | +0.04(+2.11%) |
Jul 02, 2010 | 2.096 | 2.128 | 2.052 | 2.096 | 6,102,327 | +0.05(+2.48%) |
Jul 01, 2010 | 2.052 | 2.083 | 1.988 | 2.045 | 6,131,485 | +0.04(+2.22%) |
Jun 30, 2010 | 2.058 | 2.090 | 1.982 | 2.001 | 4,668,972 | -0.03(-1.56%) |
Jun 29, 2010 | 2.115 | 2.121 | 2.033 | 2.033 | 980 | -0.07(-3.31%) |
Jun 25, 2010 | 2.102 | 2.128 | 2.064 | 2.102 | 7,084,982 | -0.06(-2.64%) |
Jun 24, 2010 | 2.191 | 2.197 | 2.121 | 2.159 | 7,337,622 | -0.07(-3.13%) |
Jun 23, 2010 | 2.261 | 2.261 | 2.197 | 2.229 | 3,016 | +0.05(+2.33%) |
Jun 22, 2010 | 2.191 | 2.248 | 2.153 | 2.178 | 9,185,769 | +0.06(+2.99%) |
Jun 21, 2010 | 2.153 | 2.159 | 2.083 | 2.115 | 4,312,613 | -0.02(-0.89%) |
Jun 18, 2010 | 2.134 | 2.172 | 2.115 | 2.134 | 4,820,159 | -0.04(-1.75%) |
Jun 17, 2010 | 2.185 | 2.191 | 2.140 | 2.172 | 5,021,157 | +0.06(+2.69%) |
Jun 16, 2010 | 2.109 | 2.140 | 2.083 | 2.115 | 5,712,152 | -0.01(-0.30%) |
Jun 15, 2010 | 2.090 | 2.121 | 2.064 | 2.121 | 5,048,520 | +0.08(+4.04%) |
Jun 14, 2010 | 2.045 | 2.071 | 2.026 | 2.039 | 4,658,431 | +0.04(+1.90%) |
Jun 11, 2010 | 2.039 | 2.039 | 1.995 | 2.001 | 6,432,465 | -0.08(-3.95%) |
Jun 10, 2010 | 2.045 | 2.090 | 2.039 | 2.083 | 6,849,609 | +0.15(+7.87%) |
Jun 09, 2010 | 1.957 | 1.995 | 1.931 | 1.931 | 5,676,309 | -0.01(-0.33%) |
Jun 08, 2010 | 1.931 | 1.944 | 1.862 | 1.938 | 11,113,771 | -0.04(-2.24%) |
Jun 07, 2010 | 2.033 | 2.039 | 1.963 | 1.982 | 4,153,281 | -0.02(-0.95%) |
Jun 04, 2010 | 2.001 | 2.077 | 1.982 | 2.001 | 9,641,148 | -0.13(-6.23%) |
Jun 03, 2010 | 2.166 | 2.172 | 2.102 | 2.134 | 4,793,705 | +0.02(+0.90%) |
Jun 02, 2010 | 2.064 | 2.124 | 2.039 | 2.115 | 5,270,658 | +0.01(+0.30%) |
Jun 01, 2010 | 2.109 | 2.172 | 2.096 | 2.109 | 6,843,169 | +0.03(+1.22%) |
May 28, 2010 | 2.083 | 2.166 | 2.071 | 2.083 | 6,292,828 | -0.07(-3.24%) |
May 27, 2010 | 2.077 | 2.153 | 2.052 | 2.153 | 13,474,763 | +0.16(+8.28%) |
May 26, 2010 | 1.963 | 2.014 | 1.963 | 1.988 | 13,887,947 | +0.06(+2.95%) |
May 25, 2010 | 1.843 | 1.931 | 1.824 | 1.931 | 3,316 | -0.07(-3.48%) |
May 24, 2010 | 2.033 | 2.052 | 1.982 | 2.001 | 4,156,670 | -0.05(-2.47%) |
May 21, 2010 | 1.912 | 2.083 | 1.906 | 2.052 | 8,533,035 | +0.06(+2.86%) |
May 20, 2010 | 1.969 | 2.026 | 1.963 | 1.995 | 1,579 | -0.09(-4.55%) |
May 19, 2010 | 2.083 | 2.121 | 2.033 | 2.090 | 7,806,463 | +0.02(+0.92%) |
May 18, 2010 | 2.172 | 2.197 | 2.058 | 2.071 | 5,686,779 | -0.06(-2.97%) |
May 17, 2010 | 2.166 | 2.172 | 2.058 | 2.134 | 6,817,750 | +0.01(+0.30%) |
May 14, 2010 | 2.128 | 2.204 | 2.121 | 2.128 | 8,910,360 | -0.10(-4.55%) |
May 13, 2010 | 2.242 | 2.267 | 2.223 | 2.229 | 5,984,701 | -0.04(-1.68%) |
May 12, 2010 | 2.261 | 2.291 | 2.235 | 2.267 | 6,044,008 | -0.02(-0.83%) |
May 11, 2010 | 2.318 | 2.337 | 2.267 | 2.286 | 5,096 | +0.00(+0.00%) |
May 10, 2010 | 2.261 | 2.299 | 2.254 | 2.286 | 19,180,038 | +0.26(+12.81%) |
May 07, 2010 | 2.033 | 2.109 | 1.919 | 2.026 | 23,767,534 | -0.10(-4.76%) |
May 06, 2010 | 2.273 | 2.292 | 1.900 | 2.128 | 5,369 | -0.16(-7.18%) |
May 05, 2010 | 2.311 | 2.362 | 2.292 | 2.292 | 14,314,030 | -0.08(-3.21%) |
May 04, 2010 | 2.438 | 2.603 | 2.349 | 2.368 | 16,234 | -0.23(-9.00%) |