Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.033 | 2.036 | 1.908 | 2.033 | 255,928 | +0.06(+3.18%) |
Jul 29, 2010 | 1.984 | 1.994 | 1.908 | 1.970 | 197,029 | -0.02(-1.16%) |
Jul 28, 2010 | 2.017 | 2.017 | 1.892 | 1.994 | 302,944 | -0.01(-0.49%) |
Jul 27, 2010 | 2.053 | 2.053 | 1.990 | 2.003 | 300,049 | -0.03(-1.61%) |
Jul 26, 2010 | 2.043 | 2.043 | 1.984 | 2.036 | 493,690 | +0.02(+0.81%) |
Jul 23, 2010 | 1.987 | 2.033 | 1.977 | 2.020 | 608,769 | +0.03(+1.65%) |
Jul 22, 2010 | 2.053 | 2.053 | 1.987 | 1.987 | 537,296 | -0.02(-0.82%) |
Jul 21, 2010 | 2.003 | 2.007 | 1.931 | 2.003 | 744,878 | +0.05(+2.35%) |
Jul 20, 2010 | 1.875 | 1.990 | 1.846 | 1.958 | 302,972 | +0.03(+1.53%) |
Jul 19, 2010 | 1.846 | 1.938 | 1.787 | 1.928 | 298,694 | +0.07(+3.71%) |
Jul 16, 2010 | 1.859 | 1.974 | 1.806 | 1.859 | 475,203 | -0.06(-3.08%) |
Jul 15, 2010 | 1.984 | 1.984 | 1.846 | 1.918 | 363,070 | -0.04(-2.18%) |
Jul 14, 2010 | 1.879 | 1.987 | 1.879 | 1.961 | 267,425 | +0.07(+3.47%) |
Jul 13, 2010 | 2.040 | 2.059 | 1.869 | 1.895 | 1,052,009 | -0.06(-3.03%) |
Jul 12, 2010 | 1.724 | 2.066 | 1.724 | 1.954 | 1,526,862 | +0.23(+13.33%) |
Jul 09, 2010 | 1.724 | 1.757 | 1.623 | 1.724 | 415,317 | +0.07(+4.37%) |
Jul 08, 2010 | 1.665 | 1.672 | 1.639 | 1.652 | 400,282 | +0.02(+1.21%) |
Jul 07, 2010 | 1.475 | 1.668 | 1.465 | 1.632 | 677,755 | +0.17(+11.69%) |
Jul 06, 2010 | 1.540 | 1.570 | 1.462 | 1.462 | 317,181 | -0.06(-3.68%) |
Jul 02, 2010 | 1.517 | 1.632 | 1.488 | 1.517 | 404,204 | -0.11(-6.48%) |
Jul 01, 2010 | 1.705 | 1.741 | 1.603 | 1.623 | 366,724 | -0.06(-3.70%) |
Jun 30, 2010 | 1.629 | 1.709 | 1.626 | 1.685 | 429,673 | +0.06(+3.64%) |
Jun 29, 2010 | 1.642 | 1.642 | 1.600 | 1.626 | 285,657 | -0.11(-6.43%) |
Jun 25, 2010 | 1.737 | 1.754 | 1.685 | 1.737 | 311,418 | +0.03(+1.73%) |
Jun 24, 2010 | 1.678 | 1.721 | 1.577 | 1.708 | 747,902 | +0.01(+0.78%) |
Jun 23, 2010 | 1.728 | 1.774 | 1.682 | 1.695 | 247,257 | -0.03(-1.90%) |
Jun 22, 2010 | 1.783 | 1.829 | 1.675 | 1.728 | 797,174 | -0.07(-4.01%) |
Jun 21, 2010 | 1.770 | 1.852 | 1.757 | 1.800 | 1,215,721 | +0.07(+4.18%) |
Jun 18, 2010 | 1.728 | 1.742 | 1.675 | 1.728 | 785,793 | +0.00(+0.19%) |
Jun 17, 2010 | 1.668 | 1.754 | 1.645 | 1.724 | 805,604 | +0.08(+5.00%) |
Jun 16, 2010 | 1.590 | 1.649 | 1.577 | 1.642 | 453,829 | +0.02(+1.42%) |
Jun 15, 2010 | 1.508 | 1.672 | 1.494 | 1.619 | 1,880,105 | +0.10(+6.71%) |
Jun 14, 2010 | 1.508 | 1.531 | 1.458 | 1.517 | 648,146 | +0.01(+0.65%) |
Jun 11, 2010 | 1.471 | 1.517 | 1.432 | 1.508 | 645,680 | +0.04(+2.91%) |
Jun 10, 2010 | 1.393 | 1.478 | 1.363 | 1.465 | 688,394 | +0.11(+7.73%) |
Jun 09, 2010 | 1.360 | 1.396 | 1.356 | 1.360 | 351,193 | +0.00(+0.00%) |
Jun 08, 2010 | 1.429 | 1.445 | 1.340 | 1.360 | 733,686 | -0.05(-3.72%) |
Jun 07, 2010 | 1.350 | 1.432 | 1.327 | 1.412 | 1,686,245 | +0.09(+6.70%) |
Jun 04, 2010 | 1.324 | 1.327 | 1.104 | 1.324 | 1,239,156 | +0.06(+4.95%) |
Jun 03, 2010 | 1.182 | 1.261 | 1.182 | 1.261 | 383,872 | +0.09(+7.56%) |
Jun 02, 2010 | 1.143 | 1.179 | 1.090 | 1.173 | 317,053 | +0.03(+2.29%) |
Jun 01, 2010 | 1.215 | 1.242 | 1.145 | 1.146 | 236,692 | -0.08(-6.18%) |
May 28, 2010 | 1.222 | 1.232 | 1.159 | 1.222 | 294,230 | +0.03(+2.76%) |
May 27, 2010 | 1.169 | 1.196 | 1.113 | 1.189 | 281,842 | +0.08(+7.42%) |
May 26, 2010 | 1.041 | 1.156 | 1.041 | 1.107 | 377,977 | +0.07(+6.98%) |
May 25, 2010 | 1.031 | 1.077 | 1.031 | 1.035 | 516,351 | -0.05(-4.26%) |
May 24, 2010 | 1.058 | 1.113 | 1.035 | 1.081 | 177,479 | +0.02(+1.86%) |
May 21, 2010 | 1.077 | 1.153 | 1.025 | 1.061 | 1,107,946 | -0.05(-4.15%) |
May 20, 2010 | 1.150 | 1.153 | 1.107 | 1.107 | 978,928 | -0.14(-11.55%) |
May 19, 2010 | 1.278 | 1.304 | 1.193 | 1.251 | 547,471 | -0.05(-3.54%) |
May 18, 2010 | 1.356 | 1.389 | 1.291 | 1.297 | 472,228 | -0.03(-2.23%) |
May 17, 2010 | 1.310 | 1.333 | 1.264 | 1.327 | 342,641 | +0.01(+0.50%) |
May 14, 2010 | 1.320 | 1.379 | 1.288 | 1.320 | 319,048 | -0.08(-5.85%) |
May 13, 2010 | 1.412 | 1.442 | 1.370 | 1.402 | 375,203 | -0.03(-2.06%) |
May 12, 2010 | 1.383 | 1.432 | 1.366 | 1.432 | 342,686 | +0.07(+5.06%) |
May 11, 2010 | 1.409 | 1.412 | 1.338 | 1.363 | 480,619 | +0.02(+1.72%) |
May 10, 2010 | 1.340 | 1.347 | 1.324 | 1.340 | 611,190 | +0.10(+7.65%) |
May 07, 2010 | 1.330 | 1.376 | 1.215 | 1.245 | 992,042 | -0.01(-1.04%) |
May 06, 2010 | 1.327 | 1.327 | 1.104 | 1.258 | 1,704,705 | -0.07(-4.96%) |
May 05, 2010 | 1.261 | 1.347 | 1.248 | 1.324 | 400,349 | +0.01(+0.50%) |
May 04, 2010 | 1.363 | 1.373 | 1.291 | 1.317 | 508,463 | -0.08(-5.42%) |