Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.039 | 2.150 | 2.028 | 2.039 | 10,719 | -0.02(-1.05%) |
Jun 29, 2010 | 2.123 | 2.134 | 2.036 | 2.060 | 1,044,252 | -0.10(-4.76%) |
Jun 25, 2010 | 2.163 | 2.199 | 2.123 | 2.163 | 4,152,692 | +0.01(+0.63%) |
Jun 24, 2010 | 2.150 | 2.177 | 2.117 | 2.150 | 442 | +0.01(+0.63%) |
Jun 23, 2010 | 2.109 | 2.147 | 2.077 | 2.136 | 1,024,857 | +0.02(+0.90%) |
Jun 22, 2010 | 2.117 | 2.215 | 2.109 | 2.117 | 2,176 | -0.09(-3.94%) |
Jun 21, 2010 | 2.220 | 2.242 | 2.182 | 2.204 | 668,730 | +0.01(+0.25%) |
Jun 18, 2010 | 2.199 | 2.227 | 2.155 | 2.199 | 1,249,375 | +0.00(+0.00%) |
Jun 17, 2010 | 2.199 | 2.209 | 2.134 | 2.199 | 856,585 | +0.01(+0.37%) |
Jun 16, 2010 | 2.190 | 2.226 | 2.169 | 2.190 | 1,431,084 | -0.03(-1.34%) |
Jun 15, 2010 | 2.220 | 2.237 | 2.139 | 2.220 | 3,784 | +0.06(+2.89%) |
Jun 14, 2010 | 2.161 | 2.237 | 2.150 | 2.158 | 942,385 | -0.00(-0.13%) |
Jun 11, 2010 | 2.079 | 2.166 | 2.079 | 2.161 | 610,260 | +0.06(+2.97%) |
Jun 10, 2010 | 2.098 | 2.104 | 2.012 | 2.098 | 3,515 | +0.09(+4.59%) |
Jun 09, 2010 | 2.071 | 2.082 | 1.971 | 2.006 | 828,359 | -0.04(-1.86%) |
Jun 08, 2010 | 2.033 | 2.055 | 1.952 | 2.044 | 1,070,372 | +0.04(+1.89%) |
Jun 07, 2010 | 2.085 | 2.109 | 2.006 | 2.006 | 1,155,452 | -0.06(-2.89%) |
Jun 04, 2010 | 2.066 | 2.139 | 2.039 | 2.066 | 1,087,569 | -0.07(-3.05%) |
Jun 03, 2010 | 2.131 | 2.142 | 2.047 | 2.131 | 675,163 | +0.09(+4.24%) |
Jun 02, 2010 | 2.044 | 2.047 | 1.965 | 2.044 | 392,043 | +0.08(+4.14%) |
Jun 01, 2010 | 1.963 | 2.071 | 1.960 | 1.963 | 3,069 | -0.09(-4.23%) |
May 28, 2010 | 2.049 | 2.087 | 1.974 | 2.049 | 839,525 | -0.02(-1.18%) |
May 27, 2010 | 2.036 | 2.090 | 2.022 | 2.074 | 489,739 | +0.08(+3.80%) |
May 26, 2010 | 1.998 | 2.033 | 1.949 | 1.998 | 3,080 | +0.08(+4.10%) |
May 25, 2010 | 1.936 | 1.946 | 1.868 | 1.919 | 1,844 | -0.10(-5.09%) |
May 24, 2010 | 2.068 | 2.098 | 1.984 | 2.022 | 746,411 | -0.05(-2.48%) |
May 21, 2010 | 2.022 | 2.150 | 2.014 | 2.074 | 996,712 | +0.01(+0.66%) |
May 20, 2010 | 2.022 | 2.101 | 2.001 | 2.060 | 1,341,817 | -0.11(-4.88%) |
May 19, 2010 | 2.169 | 2.242 | 2.101 | 2.166 | 1,154,844 | +0.00(+0.13%) |
May 18, 2010 | 2.266 | 2.277 | 2.147 | 2.163 | 2,021,415 | -0.09(-4.09%) |
May 17, 2010 | 2.204 | 2.264 | 2.182 | 2.256 | 1,515,796 | +0.07(+3.23%) |
May 14, 2010 | 2.185 | 2.193 | 2.125 | 2.185 | 1,107,348 | -0.02(-0.86%) |
May 13, 2010 | 2.185 | 2.237 | 2.166 | 2.204 | 515,660 | +0.01(+0.37%) |
May 12, 2010 | 2.123 | 2.196 | 2.112 | 2.196 | 532,093 | +0.07(+3.45%) |
May 11, 2010 | 2.136 | 2.155 | 2.112 | 2.123 | 456,755 | -0.01(-0.25%) |
May 10, 2010 | 2.123 | 2.131 | 2.093 | 2.128 | 856,519 | +0.09(+4.67%) |
May 07, 2010 | 2.058 | 2.101 | 1.965 | 2.033 | 1,833,840 | -0.05(-2.34%) |
May 06, 2010 | 2.085 | 2.150 | 1.881 | 2.082 | 1,914,948 | -0.09(-4.01%) |
May 05, 2010 | 2.155 | 2.186 | 2.087 | 2.169 | 1,808,156 | -0.03(-1.59%) |
May 04, 2010 | 2.190 | 2.207 | 2.155 | 2.204 | 2,464,751 | -0.09(-4.01%) |
May 03, 2010 | 2.315 | 2.340 | 2.212 | 2.296 | 1,103,357 | -0.01(-0.24%) |
Apr 30, 2010 | 2.367 | 2.380 | 2.242 | 2.302 | 2,496,134 | -0.05(-2.30%) |
Apr 29, 2010 | 2.293 | 2.356 | 2.266 | 2.356 | 943,717 | +0.08(+3.45%) |
Apr 28, 2010 | 2.247 | 2.285 | 2.193 | 2.277 | 780,402 | +0.04(+1.70%) |
Apr 27, 2010 | 2.329 | 2.331 | 2.237 | 2.239 | 973,647 | -0.09(-3.95%) |
Apr 26, 2010 | 2.348 | 2.348 | 2.283 | 2.331 | 923,403 | +0.01(+0.23%) |
Apr 23, 2010 | 2.264 | 2.326 | 2.239 | 2.326 | 818,499 | +0.08(+3.50%) |
Apr 22, 2010 | 2.163 | 2.258 | 2.163 | 2.247 | 854,848 | +0.07(+3.11%) |
Apr 21, 2010 | 2.228 | 2.231 | 2.180 | 2.180 | 568,526 | -0.04(-1.59%) |
Apr 20, 2010 | 2.177 | 2.218 | 2.169 | 2.215 | 616,155 | +0.04(+1.87%) |
Apr 19, 2010 | 2.237 | 2.247 | 2.158 | 2.174 | 1,278,995 | -0.07(-3.14%) |
Apr 16, 2010 | 2.247 | 2.264 | 2.174 | 2.245 | 1,430,269 | -0.01(-0.24%) |
Apr 15, 2010 | 2.253 | 2.288 | 2.239 | 2.250 | 1,166,478 | +0.01(+0.24%) |
Apr 14, 2010 | 2.150 | 2.250 | 2.150 | 2.245 | 1,071,693 | +0.10(+4.68%) |
Apr 13, 2010 | 2.161 | 2.186 | 2.144 | 2.144 | 1,682,835 | -0.05(-2.35%) |
Apr 12, 2010 | 2.250 | 2.264 | 2.144 | 2.196 | 2,625,675 | -0.07(-2.88%) |
Apr 09, 2010 | 2.348 | 2.367 | 2.239 | 2.261 | 1,756,204 | -0.09(-4.03%) |
Apr 08, 2010 | 2.386 | 2.388 | 2.299 | 2.356 | 1,165,456 | -0.03(-1.25%) |
Apr 07, 2010 | 2.483 | 2.483 | 2.378 | 2.386 | 1,109,001 | -0.11(-4.35%) |
Apr 06, 2010 | 2.470 | 2.551 | 2.470 | 2.494 | 846,187 | +0.02(+0.66%) |
Apr 05, 2010 | 2.434 | 2.478 | 2.424 | 2.478 | 760,841 | +0.06(+2.35%) |