Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.859 | 2.864 | 2.829 | 2.859 | 131,367 | +0.01(+0.36%) |
Jul 29, 2010 | 2.879 | 2.884 | 2.831 | 2.849 | 230,601 | +0.02(+0.72%) |
Jul 28, 2010 | 2.834 | 2.856 | 2.826 | 2.829 | 95,841 | -0.02(-0.71%) |
Jul 27, 2010 | 2.882 | 2.882 | 2.841 | 2.849 | 212,053 | -0.01(-0.27%) |
Jul 26, 2010 | 2.834 | 2.859 | 2.829 | 2.856 | 287,011 | +0.01(+0.45%) |
Jul 23, 2010 | 2.839 | 2.861 | 2.826 | 2.844 | 207,993 | -0.02(-0.62%) |
Jul 22, 2010 | 2.831 | 2.877 | 2.831 | 2.861 | 196,958 | +0.05(+1.62%) |
Jul 21, 2010 | 2.816 | 2.829 | 2.796 | 2.816 | 229,110 | -0.00(-0.09%) |
Jul 20, 2010 | 2.773 | 2.821 | 2.773 | 2.818 | 272,756 | -0.01(-0.36%) |
Jul 19, 2010 | 2.821 | 2.836 | 2.808 | 2.829 | 221,022 | +0.02(+0.72%) |
Jul 16, 2010 | 2.808 | 2.851 | 2.796 | 2.808 | 177,332 | -0.07(-2.29%) |
Jul 15, 2010 | 2.851 | 2.874 | 2.849 | 2.874 | 171,967 | +0.03(+0.89%) |
Jul 14, 2010 | 2.826 | 2.849 | 2.813 | 2.849 | 148,992 | +0.01(+0.45%) |
Jul 13, 2010 | 2.816 | 2.844 | 2.816 | 2.836 | 128,341 | +0.04(+1.54%) |
Jul 12, 2010 | 2.790 | 2.801 | 2.780 | 2.793 | 81,594 | -0.02(-0.63%) |
Jul 09, 2010 | 2.811 | 2.811 | 2.780 | 2.811 | 125,227 | +0.02(+0.64%) |
Jul 08, 2010 | 2.780 | 2.796 | 2.765 | 2.793 | 185,665 | +0.02(+0.83%) |
Jul 07, 2010 | 2.712 | 2.770 | 2.709 | 2.770 | 222,403 | +0.07(+2.43%) |
Jul 06, 2010 | 2.712 | 2.742 | 2.689 | 2.704 | 644,214 | +0.01(+0.28%) |
Jul 02, 2010 | 2.697 | 2.717 | 2.691 | 2.697 | 222,923 | -0.02(-0.65%) |
Jul 01, 2010 | 2.714 | 2.722 | 2.687 | 2.714 | 277,767 | +0.01(+0.37%) |
Jun 30, 2010 | 2.669 | 2.720 | 2.669 | 2.704 | 143,196 | +0.02(+0.66%) |
Jun 29, 2010 | 2.704 | 2.709 | 2.661 | 2.687 | 217,443 | -0.05(-1.94%) |
Jun 25, 2010 | 2.740 | 2.743 | 2.692 | 2.740 | 167,425 | +0.02(+0.84%) |
Jun 24, 2010 | 2.709 | 2.722 | 2.684 | 2.717 | 202,055 | -0.01(-0.46%) |
Jun 23, 2010 | 2.704 | 2.747 | 2.699 | 2.730 | 196,046 | +0.01(+0.19%) |
Jun 22, 2010 | 2.745 | 2.757 | 2.720 | 2.725 | 280,315 | -0.01(-0.46%) |
Jun 21, 2010 | 2.737 | 2.775 | 2.730 | 2.737 | 211,331 | +0.01(+0.37%) |
Jun 18, 2010 | 2.727 | 2.727 | 2.707 | 2.727 | 222,091 | +0.01(+0.28%) |
Jun 17, 2010 | 2.727 | 2.739 | 2.704 | 2.720 | 306,861 | +0.02(+0.75%) |
Jun 16, 2010 | 2.666 | 2.712 | 2.666 | 2.699 | 208,546 | -0.01(-0.37%) |
Jun 15, 2010 | 2.669 | 2.709 | 2.669 | 2.709 | 242,695 | +0.07(+2.49%) |
Jun 14, 2010 | 2.674 | 2.674 | 2.631 | 2.643 | 217,092 | +0.02(+0.68%) |
Jun 11, 2010 | 2.590 | 2.628 | 2.590 | 2.626 | 90,455 | +0.00(+0.08%) |
Jun 10, 2010 | 2.595 | 2.643 | 2.595 | 2.624 | 196,618 | +0.08(+3.11%) |
Jun 09, 2010 | 2.575 | 2.585 | 2.542 | 2.545 | 268,321 | -0.00(-0.10%) |
Jun 08, 2010 | 2.547 | 2.562 | 2.532 | 2.547 | 409,473 | +0.02(+0.60%) |
Jun 07, 2010 | 2.547 | 2.567 | 2.529 | 2.532 | 129,749 | -0.00(-0.10%) |
Jun 04, 2010 | 2.534 | 2.565 | 2.519 | 2.534 | 139,424 | -0.05(-2.06%) |
Jun 03, 2010 | 2.585 | 2.611 | 2.570 | 2.588 | 457,522 | -0.02(-0.58%) |
Jun 02, 2010 | 2.567 | 2.611 | 2.567 | 2.603 | 417,443 | +0.05(+1.99%) |
Jun 01, 2010 | 2.542 | 2.616 | 2.542 | 2.552 | 203,460 | -0.03(-1.27%) |
May 28, 2010 | 2.585 | 2.616 | 2.575 | 2.585 | 172,570 | -0.02(-0.58%) |
May 27, 2010 | 2.560 | 2.605 | 2.552 | 2.600 | 177,092 | +0.09(+3.53%) |
May 26, 2010 | 2.524 | 2.558 | 2.509 | 2.512 | 147,646 | -0.02(-0.60%) |
May 25, 2010 | 2.494 | 2.532 | 2.458 | 2.527 | 228,644 | -0.01(-0.20%) |
May 24, 2010 | 2.542 | 2.563 | 2.512 | 2.532 | 515,084 | -0.02(-0.60%) |
May 21, 2010 | 2.532 | 2.578 | 2.514 | 2.547 | 505,054 | -0.02(-0.79%) |
May 20, 2010 | 2.560 | 2.585 | 2.540 | 2.567 | 333,829 | -0.08(-3.06%) |
May 19, 2010 | 2.664 | 2.671 | 2.616 | 2.649 | 316,780 | -0.02(-0.57%) |
May 18, 2010 | 2.720 | 2.730 | 2.649 | 2.664 | 216,674 | -0.05(-1.96%) |
May 17, 2010 | 2.694 | 2.727 | 2.651 | 2.717 | 282,300 | +0.01(+0.19%) |
May 14, 2010 | 2.712 | 2.750 | 2.692 | 2.712 | 516,840 | -0.04(-1.56%) |
May 13, 2010 | 2.773 | 2.785 | 2.742 | 2.755 | 88,159 | -0.04(-1.54%) |
May 12, 2010 | 2.750 | 2.816 | 2.750 | 2.798 | 352,401 | +0.05(+1.85%) |
May 11, 2010 | 2.778 | 2.778 | 2.732 | 2.747 | 169,757 | +0.02(+0.56%) |
May 10, 2010 | 2.727 | 2.745 | 2.715 | 2.732 | 356,603 | +0.06(+2.37%) |
May 07, 2010 | 2.676 | 2.730 | 2.642 | 2.669 | 189,315 | +0.01(+0.38%) |
May 06, 2010 | 2.785 | 2.808 | 2.550 | 2.659 | 436,346 | -0.15(-5.41%) |
May 05, 2010 | 2.821 | 2.833 | 2.801 | 2.811 | 225,894 | -0.06(-2.20%) |
May 04, 2010 | 2.912 | 2.920 | 2.854 | 2.874 | 268,739 | -0.07(-2.24%) |