Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.342 | 2.375 | 2.303 | 2.343 | 199,851 | -0.01(-0.49%) |
Aug 30, 2010 | 2.350 | 2.373 | 2.336 | 2.355 | 14,777,256 | +0.00(+0.06%) |
Aug 27, 2010 | 2.353 | 2.355 | 2.303 | 2.353 | 17,511,304 | +0.11(+4.98%) |
Aug 26, 2010 | 2.206 | 2.269 | 2.196 | 2.242 | 436,953 | +0.04(+1.89%) |
Aug 25, 2010 | 2.150 | 2.204 | 2.121 | 2.200 | 117,303 | +0.04(+1.86%) |
Aug 24, 2010 | 2.093 | 2.179 | 2.084 | 2.160 | 23,682 | +0.04(+2.03%) |
Aug 23, 2010 | 2.160 | 2.163 | 2.116 | 2.117 | 9,964,381 | -0.04(-1.99%) |
Aug 20, 2010 | 2.091 | 2.166 | 2.054 | 2.160 | 10,229,979 | +0.07(+3.21%) |
Aug 19, 2010 | 2.090 | 2.114 | 2.087 | 2.093 | 147,364 | -0.01(-0.61%) |
Aug 18, 2010 | 2.118 | 2.121 | 2.101 | 2.106 | 153,079 | -0.01(-0.27%) |
Aug 17, 2010 | 2.131 | 2.134 | 2.108 | 2.111 | 229,221 | +0.00(+0.07%) |
Aug 16, 2010 | 2.081 | 2.123 | 2.057 | 2.110 | 8,376,083 | +0.03(+1.31%) |
Aug 13, 2010 | 2.083 | 2.114 | 2.077 | 2.083 | 13,741,734 | -0.03(-1.42%) |
Aug 12, 2010 | 2.097 | 2.121 | 2.096 | 2.113 | 26,197 | -0.01(-0.27%) |
Aug 11, 2010 | 2.131 | 2.140 | 2.111 | 2.118 | 10,166,224 | -0.04(-2.05%) |
Aug 10, 2010 | 2.156 | 2.176 | 2.139 | 2.163 | 52,584 | -0.01(-0.46%) |
Aug 09, 2010 | 2.176 | 2.186 | 2.163 | 2.173 | 7,895,983 | +0.00(+0.00%) |
Aug 06, 2010 | 2.173 | 2.183 | 2.147 | 2.173 | 8,406,563 | -0.01(-0.39%) |
Aug 05, 2010 | 2.169 | 2.184 | 2.160 | 2.181 | 269,677 | +0.01(+0.26%) |
Aug 04, 2010 | 2.174 | 2.194 | 2.166 | 2.176 | 93,977 | +0.00(+0.13%) |
Aug 03, 2010 | 2.184 | 2.191 | 2.169 | 2.173 | 61,016 | -0.01(-0.46%) |
Aug 02, 2010 | 2.209 | 2.219 | 2.180 | 2.183 | 13,728,719 | +0.01(+0.33%) |
Jul 30, 2010 | 2.176 | 2.203 | 2.163 | 2.176 | 17,459,068 | -0.01(-0.26%) |
Jul 29, 2010 | 2.176 | 2.187 | 2.161 | 2.181 | 301,073 | +0.02(+0.99%) |
Jul 28, 2010 | 2.149 | 2.176 | 2.139 | 2.160 | 18,032,956 | +0.00(+0.20%) |
Jul 27, 2010 | 2.147 | 2.163 | 2.129 | 2.156 | 603,578 | +0.02(+1.01%) |
Jul 26, 2010 | 2.116 | 2.139 | 2.103 | 2.134 | 11,563,501 | +0.01(+0.68%) |
Jul 23, 2010 | 2.073 | 2.120 | 2.071 | 2.120 | 13,388,831 | +0.01(+0.54%) |
Jul 22, 2010 | 2.077 | 2.130 | 2.070 | 2.108 | 66,905 | +0.06(+2.94%) |
Jul 21, 2010 | 2.068 | 2.073 | 2.041 | 2.048 | 12,343,674 | -0.01(-0.42%) |
Jul 20, 2010 | 2.023 | 2.066 | 2.020 | 2.057 | 92,391 | +0.01(+0.70%) |
Jul 19, 2010 | 2.048 | 2.066 | 2.033 | 2.043 | 9,545,878 | -0.02(-0.83%) |
Jul 16, 2010 | 2.060 | 2.088 | 2.050 | 2.060 | 12,988,520 | -0.04(-1.71%) |
Jul 15, 2010 | 2.104 | 2.116 | 2.071 | 2.096 | 12,736,307 | -0.02(-1.08%) |
Jul 14, 2010 | 2.129 | 2.140 | 2.078 | 2.118 | 36,600 | -0.04(-1.73%) |
Jul 13, 2010 | 2.171 | 2.176 | 2.138 | 2.156 | 36,474 | +0.02(+0.94%) |
Jul 12, 2010 | 2.167 | 2.167 | 2.104 | 2.136 | 12,660,075 | -0.03(-1.32%) |
Jul 09, 2010 | 2.164 | 2.179 | 2.077 | 2.164 | 24,192,592 | +0.03(+1.21%) |
Jul 08, 2010 | 2.179 | 2.189 | 2.110 | 2.139 | 25,383,492 | -0.05(-2.23%) |
Jul 07, 2010 | 2.189 | 2.200 | 2.163 | 2.187 | 563,115 | +0.00(+0.07%) |
Jul 06, 2010 | 2.184 | 2.220 | 2.163 | 2.186 | 403,517 | +0.04(+1.66%) |
Jul 02, 2010 | 2.150 | 2.169 | 2.124 | 2.150 | 11,408,318 | +0.02(+1.08%) |
Jul 01, 2010 | 2.093 | 2.131 | 2.068 | 2.127 | 12,338,365 | +0.03(+1.30%) |
Jun 30, 2010 | 2.093 | 2.141 | 2.084 | 2.100 | 594,615 | -0.00(-0.07%) |
Jun 29, 2010 | 2.108 | 2.116 | 2.073 | 2.101 | 323,659 | -0.05(-2.13%) |
Jun 25, 2010 | 2.147 | 2.156 | 2.096 | 2.147 | 11,896,689 | +0.03(+1.63%) |
Jun 24, 2010 | 2.110 | 2.120 | 2.080 | 2.113 | 56,699 | -0.00(-0.14%) |
Jun 23, 2010 | 2.100 | 2.118 | 2.087 | 2.116 | 354,279 | +0.01(+0.27%) |
Jun 22, 2010 | 2.123 | 2.161 | 2.110 | 2.110 | 107,537 | -0.02(-0.87%) |
Jun 21, 2010 | 2.137 | 2.139 | 2.114 | 2.129 | 16,136,005 | +0.03(+1.43%) |
Jun 18, 2010 | 2.098 | 2.103 | 2.083 | 2.098 | 11,353,205 | +0.01(+0.41%) |
Jun 17, 2010 | 2.090 | 2.106 | 2.068 | 2.090 | 19,672 | +0.01(+0.41%) |
Jun 16, 2010 | 2.037 | 2.088 | 2.034 | 2.081 | 11,202,354 | +0.00(+0.21%) |
Jun 15, 2010 | 2.030 | 2.077 | 2.017 | 2.077 | 110,017 | +0.07(+3.35%) |
Jun 14, 2010 | 2.024 | 2.031 | 2.003 | 2.010 | 14,833,837 | -0.00(-0.14%) |
Jun 11, 2010 | 1.988 | 2.021 | 1.975 | 2.013 | 14,191,709 | -0.01(-0.42%) |
Jun 10, 2010 | 1.975 | 2.021 | 1.964 | 2.021 | 93,327 | +0.09(+4.75%) |
Jun 09, 2010 | 1.967 | 1.985 | 1.922 | 1.930 | 17,053,400 | -0.02(-1.17%) |
Jun 08, 2010 | 1.920 | 1.955 | 1.902 | 1.952 | 15,530 | +0.03(+1.72%) |
Jun 07, 2010 | 1.899 | 1.962 | 1.899 | 1.920 | 24,475,466 | +0.01(+0.68%) |
Jun 04, 2010 | 1.907 | 1.952 | 1.888 | 1.907 | 26,433,546 | -0.06(-3.13%) |
Jun 03, 2010 | 1.988 | 1.988 | 1.927 | 1.968 | 13,254,753 | +0.02(+0.88%) |
Jun 02, 2010 | 1.964 | 1.968 | 1.895 | 1.951 | 706,952 | -0.01(-0.44%) |