Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.958 | 2.958 | 2.866 | 2.958 | 25,836,100 | +0.04(+1.29%) |
Jul 29, 2010 | 2.978 | 2.990 | 2.882 | 2.920 | 35,223,100 | -0.04(-1.30%) |
Jul 28, 2010 | 2.954 | 2.969 | 2.925 | 2.959 | 37,332,052 | -0.01(-0.23%) |
Jul 27, 2010 | 2.993 | 3.000 | 2.933 | 2.966 | 45,141,200 | -0.01(-0.20%) |
Jul 26, 2010 | 2.912 | 2.973 | 2.881 | 2.971 | 46,896,900 | +0.06(+2.11%) |
Jul 23, 2010 | 2.740 | 2.920 | 2.740 | 2.910 | 156,827,648 | +0.25(+9.27%) |
Jul 22, 2010 | 2.630 | 2.671 | 2.609 | 2.663 | 218,750 | +0.07(+2.75%) |
Jul 21, 2010 | 2.715 | 2.715 | 2.590 | 2.592 | 47,105,752 | -0.09(-3.26%) |
Jul 20, 2010 | 2.569 | 2.686 | 2.546 | 2.679 | 59,075,300 | +0.07(+2.86%) |
Jul 19, 2010 | 2.723 | 2.756 | 2.571 | 2.605 | 78,562,448 | -0.13(-4.81%) |
Jul 16, 2010 | 2.736 | 2.844 | 2.732 | 2.736 | 51,616,800 | -0.11(-3.96%) |
Jul 15, 2010 | 2.883 | 2.883 | 2.798 | 2.849 | 24,147,600 | -0.03(-0.88%) |
Jul 14, 2010 | 2.852 | 2.899 | 2.834 | 2.874 | 24,105,600 | +0.02(+0.67%) |
Jul 13, 2010 | 2.807 | 2.879 | 2.806 | 2.855 | 29,820,400 | +0.06(+2.02%) |
Jul 12, 2010 | 2.788 | 2.823 | 2.746 | 2.799 | 19,820,250 | -0.01(-0.34%) |
Jul 09, 2010 | 2.808 | 2.826 | 2.774 | 2.808 | 22,786,950 | +0.02(+0.60%) |
Jul 08, 2010 | 2.791 | 2.825 | 2.750 | 2.791 | 5,750 | +0.02(+0.81%) |
Jul 07, 2010 | 2.716 | 2.772 | 2.668 | 2.769 | 45,337,900 | +0.06(+2.36%) |
Jul 06, 2010 | 2.776 | 2.843 | 2.691 | 2.705 | 46,100 | -0.04(-1.44%) |
Jul 02, 2010 | 2.745 | 2.811 | 2.728 | 2.745 | 18,127,650 | -0.03(-1.03%) |
Jul 01, 2010 | 2.723 | 2.792 | 2.672 | 2.773 | 43,464,952 | +0.04(+1.36%) |
Jun 30, 2010 | 2.770 | 2.826 | 2.731 | 2.736 | 60,000 | -0.03(-1.18%) |
Jun 29, 2010 | 2.880 | 2.880 | 2.747 | 2.769 | 47,307,652 | -0.17(-5.72%) |
Jun 25, 2010 | 2.937 | 2.978 | 2.859 | 2.937 | 29,674,850 | +0.04(+1.44%) |
Jun 24, 2010 | 2.953 | 2.953 | 2.886 | 2.895 | 28,042,450 | -0.05(-1.72%) |
Jun 23, 2010 | 2.889 | 2.974 | 2.886 | 2.946 | 5,000 | +0.04(+1.48%) |
Jun 22, 2010 | 3.044 | 3.057 | 2.900 | 2.903 | 38,766,400 | -0.13(-4.25%) |
Jun 21, 2010 | 3.090 | 3.100 | 3.008 | 3.032 | 28,991,800 | -0.02(-0.75%) |
Jun 18, 2010 | 3.055 | 3.069 | 3.015 | 3.055 | 24,715,400 | +0.02(+0.59%) |
Jun 17, 2010 | 3.077 | 3.080 | 2.992 | 3.037 | 32,906,900 | -0.01(-0.44%) |
Jun 16, 2010 | 3.066 | 3.108 | 3.040 | 3.050 | 30,925,550 | -0.01(-0.26%) |
Jun 15, 2010 | 3.015 | 3.085 | 2.975 | 3.058 | 5,000 | +0.08(+2.79%) |
Jun 14, 2010 | 3.033 | 3.074 | 2.967 | 2.975 | 39,361,652 | -0.01(-0.47%) |
Jun 11, 2010 | 2.898 | 2.990 | 2.880 | 2.990 | 37,651,352 | +0.07(+2.29%) |
Jun 10, 2010 | 2.920 | 2.930 | 2.850 | 2.923 | 6,250 | +0.06(+1.93%) |
Jun 09, 2010 | 2.872 | 2.939 | 2.852 | 2.867 | 34,174,952 | +0.03(+0.94%) |
Jun 08, 2010 | 2.794 | 2.844 | 2.707 | 2.841 | 50,000 | +0.06(+2.13%) |
Jun 07, 2010 | 2.925 | 2.925 | 2.772 | 2.781 | 38,417,200 | -0.09(-3.30%) |
Jun 04, 2010 | 2.876 | 3.000 | 2.867 | 2.876 | 51,768,452 | -0.10(-3.42%) |
Jun 03, 2010 | 2.969 | 3.056 | 2.956 | 2.978 | 10,000 | +0.03(+0.87%) |
Jun 02, 2010 | 2.847 | 2.954 | 2.808 | 2.952 | 22,950 | +0.13(+4.50%) |
Jun 01, 2010 | 2.827 | 2.874 | 2.805 | 2.825 | 28,466,700 | -0.02(-0.72%) |
May 28, 2010 | 2.846 | 2.920 | 2.841 | 2.846 | 25,532,400 | -0.03(-1.19%) |
May 27, 2010 | 2.815 | 2.880 | 2.792 | 2.880 | 33,817,752 | +0.12(+4.27%) |
May 26, 2010 | 2.786 | 2.848 | 2.749 | 2.762 | 15,000 | +0.04(+1.33%) |
May 25, 2010 | 2.720 | 2.735 | 2.601 | 2.726 | 20,000 | -0.02(-0.87%) |
May 24, 2010 | 2.735 | 2.819 | 2.716 | 2.750 | 28,078,600 | +0.03(+1.26%) |
May 21, 2010 | 2.632 | 2.749 | 2.581 | 2.715 | 38,570,700 | +0.04(+1.44%) |
May 20, 2010 | 2.674 | 2.741 | 2.655 | 2.677 | 35,181,652 | -0.10(-3.65%) |
May 19, 2010 | 2.762 | 2.816 | 2.718 | 2.778 | 34,228,652 | -0.02(-0.54%) |
May 18, 2010 | 2.805 | 2.890 | 2.748 | 2.793 | 65,000 | +0.01(+0.45%) |
May 17, 2010 | 2.784 | 2.817 | 2.687 | 2.781 | 25,121,950 | +0.01(+0.30%) |
May 14, 2010 | 2.772 | 2.840 | 2.722 | 2.772 | 33,357,800 | -0.06(-2.28%) |
May 13, 2010 | 2.878 | 2.977 | 2.824 | 2.837 | 53,223,052 | -0.01(-0.37%) |
May 12, 2010 | 2.790 | 2.856 | 2.785 | 2.847 | 26,486,300 | +0.09(+3.12%) |
May 11, 2010 | 2.806 | 2.825 | 2.757 | 2.761 | 30,176,450 | +0.02(+0.83%) |
May 10, 2010 | 2.720 | 2.738 | 2.712 | 2.738 | 27,784,600 | +0.16(+6.28%) |
May 07, 2010 | 2.608 | 2.667 | 2.527 | 2.577 | 46,931,852 | -0.05(-2.05%) |
May 06, 2010 | 2.700 | 2.740 | 2.480 | 2.630 | 5,000 | +0.02(+0.78%) |
May 05, 2010 | 2.672 | 2.743 | 2.604 | 2.610 | 36,500,100 | -0.06(-2.17%) |
May 04, 2010 | 2.751 | 2.766 | 2.660 | 2.668 | 15,000 | -0.11(-3.97%) |