Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.203 | 2.247 | 2.192 | 2.199 | 3,268,370 | -0.01(-0.60%) |
Aug 30, 2010 | 2.236 | 2.245 | 2.203 | 2.212 | 1,180,489 | -0.03(-1.39%) |
Aug 27, 2010 | 2.216 | 2.245 | 2.199 | 2.243 | 1,212,679 | +0.05(+2.13%) |
Aug 26, 2010 | 2.223 | 2.227 | 2.181 | 2.196 | 1,089,482 | -0.01(-0.40%) |
Aug 25, 2010 | 2.161 | 2.210 | 2.138 | 2.205 | 1,951,645 | +0.03(+1.33%) |
Aug 24, 2010 | 2.225 | 2.225 | 2.138 | 2.176 | 2,680,531 | -0.05(-2.30%) |
Aug 23, 2010 | 2.272 | 2.274 | 2.227 | 2.227 | 1,106,577 | -0.03(-1.48%) |
Aug 20, 2010 | 2.252 | 2.276 | 2.232 | 2.261 | 1,504,266 | +0.01(+0.40%) |
Aug 19, 2010 | 2.234 | 2.274 | 2.234 | 2.252 | 3,000,403 | +0.02(+0.90%) |
Aug 18, 2010 | 2.230 | 2.276 | 2.223 | 2.232 | 13,061,558 | -0.14(-6.00%) |
Aug 17, 2010 | 2.370 | 2.392 | 2.350 | 2.374 | 999,225 | +0.04(+1.81%) |
Aug 16, 2010 | 2.230 | 2.354 | 2.225 | 2.332 | 1,158,702 | +0.10(+4.28%) |
Aug 13, 2010 | 2.259 | 2.292 | 2.227 | 2.236 | 774,423 | -0.03(-1.18%) |
Aug 12, 2010 | 2.243 | 2.292 | 2.225 | 2.263 | 1,093,333 | -0.02(-0.97%) |
Aug 11, 2010 | 2.312 | 2.334 | 2.270 | 2.285 | 1,315,821 | -0.07(-2.93%) |
Aug 10, 2010 | 2.359 | 2.390 | 2.339 | 2.354 | 1,728,511 | -0.02(-0.94%) |
Aug 09, 2010 | 2.343 | 2.385 | 2.328 | 2.377 | 829,047 | +0.06(+2.50%) |
Aug 06, 2010 | 2.276 | 2.332 | 2.259 | 2.319 | 1,033,365 | +0.01(+0.58%) |
Aug 05, 2010 | 2.394 | 2.394 | 2.305 | 2.305 | 783,303 | -0.07(-3.09%) |
Aug 04, 2010 | 2.350 | 2.381 | 2.328 | 2.379 | 1,135,109 | +0.04(+1.62%) |
Aug 03, 2010 | 2.372 | 2.419 | 2.341 | 2.341 | 794,772 | -0.04(-1.59%) |
Aug 02, 2010 | 2.363 | 2.419 | 2.352 | 2.379 | 1,660,378 | +0.04(+1.71%) |
Jul 30, 2010 | 2.288 | 2.343 | 2.288 | 2.339 | 1,313,565 | +0.02(+0.86%) |
Jul 29, 2010 | 2.308 | 2.343 | 2.283 | 2.319 | 1,098,968 | +0.02(+0.77%) |
Jul 28, 2010 | 2.312 | 2.325 | 2.281 | 2.301 | 794,893 | -0.03(-1.15%) |
Jul 27, 2010 | 2.312 | 2.336 | 2.292 | 2.328 | 889,806 | +0.03(+1.16%) |
Jul 26, 2010 | 2.232 | 2.305 | 2.216 | 2.301 | 998,366 | +0.08(+3.82%) |
Jul 23, 2010 | 2.194 | 2.225 | 2.181 | 2.216 | 766,230 | +0.01(+0.61%) |
Jul 22, 2010 | 2.201 | 2.225 | 2.187 | 2.203 | 1,234,821 | +0.04(+1.96%) |
Jul 21, 2010 | 2.219 | 2.243 | 2.150 | 2.161 | 868,536 | -0.05(-2.22%) |
Jul 20, 2010 | 2.156 | 2.212 | 2.136 | 2.210 | 613,471 | +0.02(+1.02%) |
Jul 19, 2010 | 2.130 | 2.196 | 2.118 | 2.187 | 986,457 | +0.06(+2.82%) |
Jul 16, 2010 | 2.187 | 2.197 | 2.121 | 2.127 | 967,430 | -0.09(-3.92%) |
Jul 15, 2010 | 2.236 | 2.250 | 2.190 | 2.214 | 1,159,111 | -0.02(-0.70%) |
Jul 14, 2010 | 2.221 | 2.247 | 2.190 | 2.230 | 562,141 | +0.01(+0.40%) |
Jul 13, 2010 | 2.181 | 2.227 | 2.165 | 2.221 | 1,024,638 | +0.07(+3.10%) |
Jul 12, 2010 | 2.199 | 2.199 | 2.147 | 2.154 | 947,144 | -0.04(-2.02%) |
Jul 09, 2010 | 2.172 | 2.207 | 2.156 | 2.199 | 740,318 | +0.02(+0.71%) |
Jul 08, 2010 | 2.141 | 2.192 | 2.105 | 2.183 | 1,276,422 | +0.08(+3.81%) |
Jul 07, 2010 | 2.043 | 2.109 | 2.043 | 2.103 | 1,196,339 | +0.06(+3.05%) |
Jul 06, 2010 | 2.092 | 2.161 | 2.034 | 2.041 | 1,414,270 | -0.01(-0.54%) |
Jul 02, 2010 | 2.118 | 2.118 | 2.049 | 2.052 | 1,596,923 | -0.04(-2.02%) |
Jul 01, 2010 | 2.145 | 2.145 | 2.052 | 2.094 | 1,626,381 | -0.03(-1.47%) |
Jun 30, 2010 | 2.136 | 2.185 | 2.116 | 2.125 | 759,391 | -0.00(-0.21%) |
Jun 29, 2010 | 2.181 | 2.223 | 2.116 | 2.130 | 1,898,590 | -0.13(-5.71%) |
Jun 25, 2010 | 2.154 | 2.267 | 2.125 | 2.259 | 3,834,650 | +0.11(+4.96%) |
Jun 24, 2010 | 2.167 | 2.170 | 2.123 | 2.152 | 852,542 | -0.02(-1.12%) |
Jun 23, 2010 | 2.223 | 2.247 | 2.170 | 2.176 | 1,169,789 | -0.04(-1.81%) |
Jun 22, 2010 | 2.234 | 2.270 | 2.216 | 2.216 | 1,007,022 | -0.04(-1.58%) |
Jun 21, 2010 | 2.302 | 2.319 | 2.250 | 2.252 | 1,968,843 | -0.02(-0.86%) |
Jun 18, 2010 | 2.245 | 2.276 | 2.228 | 2.271 | 1,274,806 | +0.03(+1.36%) |
Jun 17, 2010 | 2.278 | 2.282 | 2.235 | 2.241 | 1,180,792 | -0.03(-1.43%) |
Jun 16, 2010 | 2.248 | 2.284 | 2.217 | 2.274 | 1,102,326 | +0.01(+0.48%) |
Jun 15, 2010 | 2.237 | 2.278 | 2.202 | 2.263 | 1,269,390 | +0.04(+1.96%) |
Jun 14, 2010 | 2.204 | 2.250 | 2.189 | 2.219 | 1,080,846 | +0.05(+2.40%) |
Jun 11, 2010 | 2.117 | 2.169 | 2.104 | 2.167 | 946,564 | +0.02(+1.11%) |
Jun 10, 2010 | 2.117 | 2.143 | 2.063 | 2.143 | 1,650,926 | +0.08(+4.11%) |
Jun 09, 2010 | 2.061 | 2.096 | 2.044 | 2.059 | 1,026,376 | +0.02(+0.96%) |
Jun 08, 2010 | 2.057 | 2.065 | 2.007 | 2.039 | 1,226,822 | -0.01(-0.63%) |
Jun 07, 2010 | 2.137 | 2.152 | 2.050 | 2.052 | 1,215,437 | -0.05(-2.37%) |
Jun 04, 2010 | 2.150 | 2.174 | 2.100 | 2.102 | 1,649,525 | -0.10(-4.34%) |
Jun 03, 2010 | 2.196 | 2.224 | 2.163 | 2.198 | 903,895 | +0.01(+0.30%) |
Jun 02, 2010 | 2.122 | 2.191 | 2.120 | 2.191 | 1,433,781 | +0.10(+4.56%) |