Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.595 | 2.902 | 2.589 | 2.743 | 108,208 | +0.01(+0.42%) |
Jul 29, 2010 | 2.623 | 2.731 | 2.618 | 2.731 | 5,974 | +0.09(+3.23%) |
Jul 28, 2010 | 2.595 | 2.686 | 2.595 | 2.646 | 3,231 | -0.11(-4.12%) |
Jul 27, 2010 | 2.731 | 2.760 | 2.618 | 2.760 | 24,557 | +0.07(+2.43%) |
Jul 26, 2010 | 2.601 | 2.800 | 2.595 | 2.694 | 13,891 | +0.05(+1.83%) |
Jul 23, 2010 | 2.663 | 2.663 | 2.632 | 2.646 | 3,737 | +0.01(+0.22%) |
Jul 22, 2010 | 2.623 | 2.737 | 2.623 | 2.640 | 7,858 | +0.02(+0.87%) |
Jul 21, 2010 | 2.623 | 2.720 | 2.618 | 2.618 | 28,345 | -0.15(-5.54%) |
Jul 20, 2010 | 2.384 | 2.788 | 2.355 | 2.771 | 104,552 | +0.32(+13.06%) |
Jul 19, 2010 | 2.583 | 2.618 | 2.390 | 2.451 | 56,227 | -0.17(-6.56%) |
Jul 16, 2010 | 2.720 | 2.720 | 2.618 | 2.623 | 16,694 | -0.17(-5.92%) |
Jul 15, 2010 | 2.845 | 2.845 | 2.663 | 2.788 | 23,070 | -0.06(-2.00%) |
Jul 14, 2010 | 2.845 | 2.845 | 2.766 | 2.845 | 28,263 | +0.00(+0.00%) |
Jul 13, 2010 | 2.783 | 2.845 | 2.652 | 2.845 | 30,465 | +0.07(+2.48%) |
Jul 12, 2010 | 2.606 | 2.783 | 2.606 | 2.776 | 32,101 | +0.09(+3.37%) |
Jul 09, 2010 | 2.703 | 2.703 | 2.640 | 2.686 | 6,946 | -0.01(-0.53%) |
Jul 08, 2010 | 2.640 | 2.700 | 2.618 | 2.700 | 2,931 | +0.05(+1.82%) |
Jul 07, 2010 | 2.578 | 2.725 | 2.572 | 2.652 | 6,783 | +0.02(+0.65%) |
Jul 06, 2010 | 2.777 | 2.783 | 2.562 | 2.635 | 25,794 | -0.09(-3.14%) |
Jul 02, 2010 | 2.760 | 2.771 | 2.675 | 2.720 | 13,701 | -0.09(-3.04%) |
Jul 01, 2010 | 2.811 | 2.811 | 2.589 | 2.805 | 24,894 | +0.01(+0.41%) |
Jun 30, 2010 | 2.720 | 2.794 | 2.709 | 2.794 | 33,804 | +0.11(+4.03%) |
Jun 29, 2010 | 2.481 | 2.760 | 2.458 | 2.686 | 36,269 | -0.11(-3.87%) |
Jun 25, 2010 | 2.845 | 2.862 | 2.788 | 2.794 | 78,138 | -0.05(-1.80%) |
Jun 24, 2010 | 2.834 | 2.845 | 2.822 | 2.845 | 34,419 | +0.01(+0.20%) |
Jun 23, 2010 | 2.794 | 2.845 | 2.794 | 2.840 | 17,661 | +0.02(+0.60%) |
Jun 22, 2010 | 2.902 | 3.141 | 2.771 | 2.822 | 98,091 | -0.02(-0.80%) |
Jun 21, 2010 | 2.822 | 2.845 | 2.777 | 2.845 | 57,099 | +0.09(+3.09%) |
Jun 18, 2010 | 2.817 | 2.817 | 2.720 | 2.760 | 32,275 | +0.03(+1.25%) |
Jun 17, 2010 | 2.675 | 2.732 | 2.646 | 2.726 | 19,794 | +0.10(+3.68%) |
Jun 16, 2010 | 2.612 | 2.675 | 2.561 | 2.629 | 24,955 | +0.05(+1.99%) |
Jun 15, 2010 | 2.675 | 2.748 | 2.498 | 2.578 | 47,739 | -0.09(-3.41%) |
Jun 14, 2010 | 2.743 | 2.743 | 2.521 | 2.669 | 51,335 | +0.08(+3.08%) |
Jun 11, 2010 | 2.675 | 2.731 | 2.549 | 2.589 | 44,696 | -0.19(-6.95%) |
Jun 10, 2010 | 2.458 | 2.783 | 2.379 | 2.783 | 43,877 | +0.32(+13.19%) |
Jun 09, 2010 | 2.692 | 2.692 | 2.418 | 2.458 | 72,715 | -0.19(-7.10%) |
Jun 08, 2010 | 2.475 | 2.720 | 2.396 | 2.646 | 94,493 | +0.14(+5.68%) |
Jun 07, 2010 | 2.822 | 2.822 | 2.418 | 2.504 | 46,736 | -0.31(-11.11%) |
Jun 04, 2010 | 2.805 | 2.840 | 2.703 | 2.817 | 18,151 | -0.02(-0.60%) |
Jun 03, 2010 | 2.845 | 2.857 | 2.834 | 2.834 | 39,190 | -0.01(-0.40%) |
Jun 02, 2010 | 2.845 | 2.845 | 2.817 | 2.845 | 14,981 | +0.00(+0.00%) |
Jun 01, 2010 | 2.783 | 2.845 | 2.780 | 2.845 | 66,733 | +0.11(+4.17%) |
May 28, 2010 | 2.652 | 2.760 | 2.612 | 2.731 | 30,978 | +0.08(+3.00%) |
May 27, 2010 | 2.555 | 2.675 | 2.555 | 2.652 | 11,382 | +0.11(+4.48%) |
May 26, 2010 | 2.504 | 2.572 | 2.498 | 2.538 | 6,755 | +0.04(+1.59%) |
May 25, 2010 | 2.589 | 2.589 | 2.447 | 2.498 | 24,261 | -0.05(-2.01%) |
May 24, 2010 | 2.470 | 2.623 | 2.413 | 2.549 | 46,186 | +0.15(+6.41%) |
May 21, 2010 | 2.601 | 2.675 | 2.367 | 2.396 | 52,723 | -0.19(-7.27%) |
May 20, 2010 | 2.538 | 2.731 | 2.418 | 2.583 | 76,277 | -0.15(-5.62%) |
May 19, 2010 | 2.731 | 2.800 | 2.675 | 2.737 | 29,881 | +0.01(+0.21%) |
May 18, 2010 | 2.811 | 2.811 | 2.586 | 2.731 | 67,267 | +0.14(+5.49%) |
May 17, 2010 | 2.447 | 2.640 | 2.379 | 2.589 | 61,619 | +0.25(+10.71%) |
May 14, 2010 | 2.390 | 2.390 | 2.174 | 2.339 | 19,376 | -0.07(-2.84%) |
May 13, 2010 | 2.367 | 2.407 | 2.282 | 2.407 | 7,284 | +0.07(+3.17%) |
May 12, 2010 | 2.333 | 2.362 | 2.265 | 2.333 | 3,237 | +0.03(+1.49%) |
May 11, 2010 | 2.259 | 2.305 | 2.225 | 2.299 | 4,511 | +0.03(+1.44%) |
May 10, 2010 | 2.270 | 2.532 | 2.162 | 2.266 | 16,084 | +0.12(+5.64%) |
May 07, 2010 | 2.106 | 2.214 | 2.105 | 2.145 | 57,420 | -0.11(-4.80%) |
May 06, 2010 | 2.134 | 2.362 | 2.077 | 2.253 | 45,437 | +0.13(+6.17%) |
May 05, 2010 | 2.322 | 2.390 | 2.111 | 2.123 | 79,737 | -0.23(-9.77%) |
May 04, 2010 | 2.288 | 2.401 | 2.270 | 2.352 | 5,052 | -0.07(-2.73%) |