Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.820 | 2.820 | 2.780 | 2.780 | 2,000 | -0.03(-1.07%) |
Jul 29, 2010 | 2.810 | 2.840 | 2.800 | 2.810 | 8,600 | +0.03(+1.08%) |
Jul 28, 2010 | 2.880 | 2.880 | 2.760 | 2.780 | 8,940 | -0.07(-2.46%) |
Jul 27, 2010 | 2.800 | 2.920 | 2.800 | 2.850 | 32,079 | +0.10(+3.64%) |
Jul 26, 2010 | 2.770 | 2.780 | 2.750 | 2.750 | 2,100 | -0.00(-0.00%) |
Jul 23, 2010 | 2.630 | 2.770 | 2.560 | 2.750 | 6,593 | +0.09(+3.39%) |
Jul 22, 2010 | 2.600 | 2.720 | 2.590 | 2.660 | 6,487 | +0.09(+3.50%) |
Jul 21, 2010 | 2.570 | 2.630 | 2.561 | 2.570 | 1,000 | +0.06(+2.39%) |
Jul 20, 2010 | 2.500 | 2.610 | 2.341 | 2.510 | 8,737 | -0.04(-1.57%) |
Jul 19, 2010 | 2.647 | 2.650 | 2.550 | 2.550 | 21,460 | -0.10(-3.77%) |
Jul 16, 2010 | 2.700 | 2.710 | 2.620 | 2.650 | 9,162 | -0.06(-2.21%) |
Jul 15, 2010 | 2.710 | 2.770 | 2.710 | 2.710 | 370 | +0.04(+1.50%) |
Jul 14, 2010 | 2.770 | 2.900 | 2.670 | 2.670 | 7,883 | -0.09(-3.26%) |
Jul 13, 2010 | 2.710 | 2.780 | 2.690 | 2.760 | 5,542 | +0.04(+1.47%) |
Jul 12, 2010 | 2.770 | 2.770 | 2.720 | 2.720 | 275 | +0.03(+1.12%) |
Jul 09, 2010 | 2.640 | 2.690 | 2.640 | 2.690 | 2,175 | +0.05(+1.89%) |
Jul 08, 2010 | 2.680 | 2.680 | 2.620 | 2.640 | 2,165 | -0.02(-0.75%) |
Jul 07, 2010 | 2.650 | 2.660 | 2.500 | 2.660 | 16,580 | -0.04(-1.48%) |
Jul 06, 2010 | 2.700 | 2.730 | 2.700 | 2.700 | 2,000 | +0.08(+2.86%) |
Jul 02, 2010 | 2.650 | 2.780 | 2.580 | 2.625 | 3,964 | -0.02(-0.94%) |
Jul 01, 2010 | 2.810 | 2.810 | 2.580 | 2.650 | 12,705 | -0.17(-6.03%) |
Jun 30, 2010 | 2.850 | 2.860 | 2.820 | 2.820 | 2,907 | -0.03(-1.11%) |
Jun 29, 2010 | 2.980 | 2.980 | 2.850 | 2.852 | 8,260 | -0.12(-3.99%) |
Jun 25, 2010 | 2.860 | 3.090 | 2.820 | 2.970 | 15,586 | +0.08(+2.77%) |
Jun 24, 2010 | 2.910 | 2.910 | 2.870 | 2.890 | 14,503 | +0.01(+0.35%) |
Jun 23, 2010 | 3.000 | 3.000 | 2.880 | 2.880 | 8,830 | -0.09(-3.03%) |
Jun 22, 2010 | 3.026 | 3.026 | 2.880 | 2.970 | 8,375 | -0.04(-1.33%) |
Jun 21, 2010 | 3.050 | 3.100 | 3.010 | 3.010 | 24,725 | -0.08(-2.59%) |
Jun 18, 2010 | 2.920 | 3.150 | 2.920 | 3.090 | 11,513 | +0.12(+4.04%) |
Jun 17, 2010 | 3.080 | 3.080 | 2.910 | 2.970 | 6,664 | -0.11(-3.57%) |
Jun 16, 2010 | 2.940 | 3.100 | 2.940 | 3.080 | 31,251 | +0.17(+5.84%) |
Jun 15, 2010 | 2.840 | 2.940 | 2.840 | 2.910 | 4,003 | +0.06(+2.11%) |
Jun 14, 2010 | 2.800 | 2.920 | 2.800 | 2.850 | 7,870 | +0.06(+2.15%) |
Jun 11, 2010 | 2.810 | 2.810 | 2.790 | 2.790 | 3,290 | -0.01(-0.36%) |
Jun 10, 2010 | 2.830 | 2.830 | 2.800 | 2.800 | 2,400 | -0.01(-0.43%) |
Jun 09, 2010 | 2.810 | 2.830 | 2.760 | 2.812 | 9,000 | +0.06(+2.25%) |
Jun 08, 2010 | 2.750 | 2.780 | 2.700 | 2.750 | 14,840 | -0.02(-0.72%) |
Jun 07, 2010 | 2.770 | 2.800 | 2.770 | 2.770 | 6,731 | -0.03(-1.07%) |
Jun 04, 2010 | 2.770 | 2.800 | 2.750 | 2.800 | 10,945 | -0.01(-0.36%) |
Jun 03, 2010 | 2.830 | 2.830 | 2.800 | 2.810 | 6,400 | -0.02(-0.71%) |
Jun 02, 2010 | 2.772 | 2.830 | 2.772 | 2.830 | 3,929 | +0.03(+1.07%) |
Jun 01, 2010 | 2.780 | 2.830 | 2.770 | 2.800 | 20,997 | +0.01(+0.36%) |
May 28, 2010 | 2.840 | 2.840 | 2.780 | 2.790 | 5,450 | -0.07(-2.45%) |
May 27, 2010 | 2.810 | 2.893 | 2.810 | 2.860 | 5,875 | +0.05(+1.78%) |
May 26, 2010 | 2.840 | 2.840 | 2.790 | 2.810 | 5,275 | +0.04(+1.45%) |
May 25, 2010 | 2.753 | 2.770 | 2.720 | 2.770 | 2,100 | -0.00(-0.00%) |
May 24, 2010 | 2.850 | 2.910 | 2.700 | 2.770 | 14,597 | -0.09(-3.14%) |
May 21, 2010 | 2.890 | 2.890 | 2.750 | 2.860 | 17,420 | +0.03(+1.06%) |
May 20, 2010 | 2.850 | 2.917 | 2.800 | 2.830 | 21,465 | -0.15(-4.99%) |
May 19, 2010 | 2.970 | 3.030 | 2.900 | 2.978 | 19,032 | -0.03(-1.04%) |
May 18, 2010 | 2.950 | 3.040 | 2.950 | 3.010 | 27,975 | +0.06(+2.03%) |
May 17, 2010 | 3.000 | 3.090 | 2.950 | 2.950 | 14,579 | -0.05(-1.67%) |
May 14, 2010 | 3.080 | 3.080 | 2.980 | 3.000 | 23,368 | -0.07(-2.28%) |
May 13, 2010 | 3.180 | 3.180 | 3.000 | 3.070 | 39,158 | -0.13(-4.07%) |
May 12, 2010 | 3.280 | 3.400 | 3.080 | 3.200 | 109,756 | +0.06(+1.91%) |
May 11, 2010 | 3.190 | 3.480 | 2.950 | 3.140 | 219,632 | +0.58(+22.66%) |
May 10, 2010 | 2.600 | 2.600 | 2.400 | 2.560 | 10,900 | -0.04(-1.54%) |
May 07, 2010 | 2.600 | 2.600 | 2.450 | 2.600 | 29,500 | +0.06(+2.36%) |
May 06, 2010 | 2.630 | 2.630 | 2.300 | 2.540 | 14,132 | -0.15(-5.58%) |
May 05, 2010 | 2.490 | 2.700 | 2.400 | 2.690 | 33,407 | +0.17(+6.75%) |
May 04, 2010 | 2.580 | 2.600 | 2.520 | 2.520 | 7,983 | -0.10(-3.82%) |