Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.760 | 2.780 | 2.680 | 2.760 | 48,989 | +0.07(+2.60%) |
Jul 29, 2010 | 2.760 | 2.800 | 2.660 | 2.690 | 46,405 | -0.08(-2.89%) |
Jul 28, 2010 | 2.720 | 2.860 | 2.690 | 2.770 | 39,706 | +0.07(+2.59%) |
Jul 27, 2010 | 2.750 | 2.900 | 2.700 | 2.700 | 66,914 | -0.05(-1.82%) |
Jul 26, 2010 | 2.670 | 2.899 | 2.600 | 2.750 | 89,701 | +0.09(+3.38%) |
Jul 23, 2010 | 2.180 | 2.800 | 2.180 | 2.660 | 204,570 | +0.46(+20.91%) |
Jul 22, 2010 | 2.110 | 2.310 | 2.110 | 2.200 | 48,533 | +0.08(+3.77%) |
Jul 21, 2010 | 2.280 | 2.340 | 2.120 | 2.120 | 40,882 | -0.15(-6.61%) |
Jul 20, 2010 | 2.140 | 2.270 | 2.120 | 2.270 | 57,153 | +0.15(+7.08%) |
Jul 19, 2010 | 2.150 | 2.240 | 2.090 | 2.120 | 58,265 | -0.07(-3.20%) |
Jul 16, 2010 | 2.190 | 2.280 | 2.150 | 2.190 | 36,100 | -0.05(-2.23%) |
Jul 15, 2010 | 2.250 | 2.250 | 2.150 | 2.240 | 40,946 | -0.08(-3.45%) |
Jul 14, 2010 | 2.300 | 2.350 | 2.260 | 2.320 | 48,706 | +0.06(+2.65%) |
Jul 13, 2010 | 2.300 | 2.390 | 2.250 | 2.260 | 89,184 | -0.14(-5.83%) |
Jul 12, 2010 | 2.280 | 2.420 | 2.130 | 2.400 | 120,640 | +0.13(+5.73%) |
Jul 09, 2010 | 2.270 | 2.440 | 2.160 | 2.270 | 76,116 | -0.19(-7.72%) |
Jul 08, 2010 | 2.150 | 2.800 | 2.100 | 2.460 | 180,177 | +0.36(+17.14%) |
Jul 07, 2010 | 2.560 | 2.560 | 2.050 | 2.100 | 123,505 | -0.44(-17.32%) |
Jul 06, 2010 | 2.560 | 2.680 | 2.500 | 2.540 | 48,755 | -0.01(-0.39%) |
Jul 02, 2010 | 2.550 | 2.650 | 2.450 | 2.550 | 59,227 | +0.07(+2.82%) |
Jul 01, 2010 | 2.950 | 3.020 | 2.480 | 2.480 | 125,597 | -0.50(-16.78%) |
Jun 30, 2010 | 2.880 | 3.000 | 2.810 | 2.980 | 68,230 | +0.14(+4.93%) |
Jun 29, 2010 | 3.050 | 3.080 | 2.790 | 2.840 | 49,841 | -0.16(-5.33%) |
Jun 25, 2010 | 3.000 | 3.480 | 2.810 | 3.000 | 1,559,027 | +0.15(+5.26%) |
Jun 24, 2010 | 3.050 | 3.090 | 2.790 | 2.850 | 168,024 | -0.21(-6.86%) |
Jun 23, 2010 | 3.190 | 3.270 | 3.020 | 3.060 | 53,527 | -0.07(-2.24%) |
Jun 22, 2010 | 3.130 | 3.300 | 3.090 | 3.130 | 436 | -0.17(-5.15%) |
Jun 21, 2010 | 3.210 | 3.360 | 3.160 | 3.300 | 85,026 | +0.08(+2.48%) |
Jun 18, 2010 | 3.220 | 3.470 | 3.080 | 3.220 | 188,542 | -0.04(-1.23%) |
Jun 17, 2010 | 3.250 | 3.290 | 3.120 | 3.260 | 61,244 | +0.01(+0.31%) |
Jun 16, 2010 | 3.330 | 3.370 | 3.100 | 3.250 | 66,440 | -0.09(-2.69%) |
Jun 15, 2010 | 3.340 | 3.380 | 3.160 | 3.340 | 758 | -0.01(-0.30%) |
Jun 14, 2010 | 3.680 | 3.970 | 3.310 | 3.350 | 156,156 | -0.28(-7.71%) |
Jun 11, 2010 | 3.490 | 3.880 | 3.490 | 3.630 | 174,136 | +0.14(+4.01%) |
Jun 10, 2010 | 3.490 | 3.890 | 3.310 | 3.490 | 705 | +0.18(+5.44%) |
Jun 09, 2010 | 2.850 | 4.000 | 2.620 | 3.310 | 251,516 | +0.42(+14.53%) |
Jun 08, 2010 | 2.930 | 3.230 | 2.800 | 2.890 | 235,539 | +0.03(+1.05%) |
Jun 07, 2010 | 3.360 | 3.360 | 2.830 | 2.860 | 143,773 | -0.46(-13.86%) |
Jun 04, 2010 | 3.320 | 3.530 | 3.310 | 3.320 | 87,931 | -0.23(-6.48%) |
Jun 03, 2010 | 3.680 | 3.770 | 3.450 | 3.550 | 104,303 | -0.08(-2.20%) |
Jun 02, 2010 | 3.630 | 3.770 | 3.460 | 3.630 | 116,939 | +0.16(+4.61%) |
Jun 01, 2010 | 3.470 | 3.650 | 3.460 | 3.470 | 615 | -0.18(-4.93%) |
May 28, 2010 | 3.650 | 3.670 | 3.440 | 3.650 | 88,706 | +0.09(+2.53%) |
May 27, 2010 | 3.730 | 3.885 | 3.410 | 3.560 | 158,088 | -0.14(-3.78%) |
May 26, 2010 | 3.700 | 3.950 | 3.590 | 3.700 | 617 | -0.20(-5.13%) |
May 25, 2010 | 4.010 | 4.050 | 3.670 | 3.900 | 800 | -0.15(-3.70%) |
May 24, 2010 | 4.190 | 4.330 | 4.040 | 4.050 | 56,432 | -0.11(-2.64%) |
May 21, 2010 | 4.210 | 4.390 | 4.110 | 4.160 | 63,974 | -0.03(-0.72%) |
May 20, 2010 | 4.210 | 4.260 | 4.080 | 4.190 | 57,435 | -0.23(-5.20%) |
May 19, 2010 | 4.480 | 4.650 | 4.400 | 4.420 | 31,394 | -0.10(-2.21%) |
May 18, 2010 | 4.940 | 4.950 | 4.490 | 4.520 | 29,057 | -0.29(-6.03%) |
May 17, 2010 | 4.750 | 4.930 | 4.750 | 4.810 | 24,931 | +0.01(+0.21%) |
May 14, 2010 | 4.800 | 4.810 | 4.320 | 4.800 | 51,494 | +0.39(+8.84%) |
May 13, 2010 | 4.470 | 4.470 | 4.180 | 4.410 | 68,778 | -0.05(-1.12%) |
May 12, 2010 | 4.630 | 4.690 | 4.180 | 4.460 | 115,820 | -0.14(-3.04%) |
May 11, 2010 | 4.540 | 4.610 | 4.320 | 4.600 | 58,187 | +0.04(+0.88%) |
May 10, 2010 | 4.600 | 4.610 | 4.410 | 4.560 | 127,475 | -0.08(-1.72%) |
May 07, 2010 | 4.620 | 4.900 | 4.620 | 4.640 | 101,134 | +0.09(+1.98%) |
May 06, 2010 | 4.820 | 4.910 | 4.320 | 4.550 | 104,301 | -0.08(-1.73%) |
May 05, 2010 | 4.760 | 4.980 | 4.620 | 4.630 | 123,340 | -0.17(-3.54%) |
May 04, 2010 | 5.010 | 5.580 | 4.720 | 4.800 | 181,986 | -0.22(-4.38%) |