Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.660 | 2.704 | 2.622 | 2.660 | 27,088 | +0.03(+1.20%) |
Aug 30, 2010 | 2.691 | 2.691 | 2.628 | 2.628 | 1,834,002 | -0.06(-2.35%) |
Aug 27, 2010 | 2.691 | 2.691 | 2.603 | 2.691 | 2,705,866 | +0.06(+2.41%) |
Aug 26, 2010 | 2.641 | 2.691 | 2.615 | 2.628 | 4,021,946 | +0.03(+1.22%) |
Aug 25, 2010 | 2.577 | 2.603 | 2.546 | 2.596 | 157 | -0.01(-0.24%) |
Aug 24, 2010 | 2.628 | 2.644 | 2.571 | 2.603 | 789 | -0.10(-3.75%) |
Aug 23, 2010 | 2.742 | 2.767 | 2.704 | 2.704 | 4,220,117 | -0.03(-1.16%) |
Aug 20, 2010 | 2.736 | 2.748 | 2.704 | 2.736 | 4,237,316 | -0.01(-0.46%) |
Aug 19, 2010 | 2.837 | 2.843 | 2.736 | 2.748 | 3,734,868 | -0.06(-2.03%) |
Aug 18, 2010 | 2.818 | 2.824 | 2.780 | 2.805 | 4,579 | +0.03(+0.91%) |
Aug 17, 2010 | 2.786 | 2.799 | 2.748 | 2.780 | 5,777,068 | +0.01(+0.23%) |
Aug 16, 2010 | 2.729 | 2.780 | 2.723 | 2.774 | 5,189,995 | -0.01(-0.45%) |
Aug 13, 2010 | 2.786 | 2.805 | 2.755 | 2.786 | 4,287,750 | -0.01(-0.45%) |
Aug 12, 2010 | 2.704 | 2.805 | 2.704 | 2.799 | 9,070,060 | +0.04(+1.61%) |
Aug 11, 2010 | 2.862 | 2.862 | 2.755 | 2.755 | 7,106 | -0.28(-9.38%) |
Aug 10, 2010 | 2.963 | 3.046 | 2.945 | 3.039 | 7,028,353 | -0.01(-0.41%) |
Aug 09, 2010 | 3.001 | 3.052 | 2.989 | 3.052 | 8,083,364 | -0.02(-0.62%) |
Aug 06, 2010 | 3.071 | 3.071 | 2.963 | 3.071 | 11,437,671 | +0.00(+0.00%) |
Aug 05, 2010 | 3.065 | 3.071 | 3.033 | 3.071 | 7,455,156 | +0.03(+0.83%) |
Aug 04, 2010 | 2.989 | 3.046 | 2.963 | 3.046 | 12,380,581 | +0.13(+4.57%) |
Aug 03, 2010 | 2.869 | 2.913 | 2.849 | 2.913 | 157 | +0.02(+0.66%) |
Aug 02, 2010 | 2.894 | 2.907 | 2.869 | 2.894 | 9,245,678 | +0.17(+6.28%) |
Jul 30, 2010 | 2.723 | 2.767 | 2.704 | 2.723 | 8,437,944 | +0.00(+0.00%) |
Jul 29, 2010 | 2.748 | 2.774 | 2.685 | 2.723 | 6,914,951 | -0.01(-0.46%) |
Jul 28, 2010 | 2.736 | 2.748 | 2.710 | 2.736 | 8,578,948 | -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 | 7,072,724 | +0.09(+3.80%) |
Jul 23, 2010 | 2.438 | 2.508 | 2.406 | 2.501 | 7,827,012 | +0.05(+2.07%) |
Jul 22, 2010 | 2.413 | 2.457 | 2.413 | 2.451 | 5,435,438 | +0.15(+6.32%) |
Jul 21, 2010 | 2.368 | 2.375 | 2.286 | 2.305 | 4,811,568 | -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 | 3,540,195 | +0.03(+1.39%) |
Jul 16, 2010 | 2.280 | 2.343 | 2.280 | 2.280 | 5,079,173 | -0.16(-6.74%) |
Jul 15, 2010 | 2.444 | 2.444 | 2.381 | 2.444 | 5,674,915 | +0.00(+0.00%) |
Jul 14, 2010 | 2.425 | 2.451 | 2.394 | 2.444 | 4,207,897 | -0.02(-0.77%) |
Jul 13, 2010 | 2.432 | 2.482 | 2.425 | 2.463 | 4,996,982 | +0.12(+5.14%) |
Jul 12, 2010 | 2.343 | 2.387 | 2.343 | 2.343 | 2,768,810 | -0.04(-1.86%) |
Jul 09, 2010 | 2.387 | 2.387 | 2.330 | 2.387 | 6,085,162 | +0.06(+2.72%) |
Jul 08, 2010 | 2.343 | 2.349 | 2.267 | 2.324 | 7,115,554 | +0.03(+1.38%) |
Jul 07, 2010 | 2.185 | 2.292 | 2.172 | 2.292 | 6,467,036 | +0.15(+7.10%) |
Jul 06, 2010 | 2.178 | 2.191 | 2.115 | 2.140 | 7,286,962 | +0.04(+2.11%) |
Jul 02, 2010 | 2.096 | 2.128 | 2.052 | 2.096 | 6,102,416 | +0.05(+2.48%) |
Jul 01, 2010 | 2.052 | 2.083 | 1.988 | 2.045 | 6,131,575 | +0.04(+2.22%) |
Jun 30, 2010 | 2.058 | 2.090 | 1.982 | 2.001 | 4,669,040 | -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 | 7,085,086 | -0.06(-2.64%) |
Jun 24, 2010 | 2.191 | 2.197 | 2.121 | 2.159 | 7,337,729 | -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 | 9,185,903 | +0.06(+2.99%) |
Jun 21, 2010 | 2.153 | 2.159 | 2.083 | 2.115 | 4,312,676 | -0.02(-0.89%) |
Jun 18, 2010 | 2.134 | 2.172 | 2.115 | 2.134 | 4,820,230 | -0.04(-1.75%) |
Jun 17, 2010 | 2.185 | 2.191 | 2.140 | 2.172 | 5,021,230 | +0.06(+2.70%) |
Jun 16, 2010 | 2.109 | 2.140 | 2.083 | 2.115 | 5,712,235 | -0.01(-0.30%) |
Jun 15, 2010 | 2.090 | 2.121 | 2.064 | 2.121 | 5,048,593 | +0.08(+4.04%) |
Jun 14, 2010 | 2.045 | 2.071 | 2.026 | 2.039 | 4,658,499 | +0.04(+1.90%) |
Jun 11, 2010 | 2.039 | 2.039 | 1.995 | 2.001 | 6,432,559 | -0.08(-3.95%) |
Jun 10, 2010 | 2.045 | 2.090 | 2.039 | 2.083 | 6,849,709 | +0.15(+7.87%) |
Jun 09, 2010 | 1.957 | 1.995 | 1.931 | 1.931 | 5,676,391 | -0.01(-0.33%) |
Jun 08, 2010 | 1.931 | 1.944 | 1.862 | 1.938 | 11,113,933 | -0.04(-2.24%) |
Jun 07, 2010 | 2.033 | 2.039 | 1.963 | 1.982 | 4,153,341 | -0.02(-0.95%) |
Jun 04, 2010 | 2.001 | 2.077 | 1.982 | 2.001 | 9,641,289 | -0.13(-6.23%) |
Jun 03, 2010 | 2.166 | 2.172 | 2.102 | 2.134 | 4,793,775 | +0.02(+0.90%) |
Jun 02, 2010 | 2.064 | 2.124 | 2.039 | 2.115 | 5,270,735 | +0.01(+0.30%) |