Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.159 | 2.174 | 2.148 | 2.148 | 92,532 | -0.02(-0.95%) |
Jun 29, 2010 | 2.197 | 2.203 | 2.160 | 2.169 | 131,235 | -0.06(-2.69%) |
Jun 25, 2010 | 2.229 | 2.229 | 2.199 | 2.229 | 160,961 | -0.01(-0.50%) |
Jun 24, 2010 | 2.261 | 2.261 | 2.225 | 2.240 | 213,637 | -0.03(-1.16%) |
Jun 23, 2010 | 2.231 | 2.279 | 2.216 | 2.266 | 301,453 | +0.02(+1.00%) |
Jun 22, 2010 | 2.240 | 2.259 | 2.236 | 2.244 | 130,798 | -0.01(-0.50%) |
Jun 21, 2010 | 2.274 | 2.274 | 2.236 | 2.255 | 162,353 | +0.03(+1.52%) |
Jun 18, 2010 | 2.221 | 2.223 | 2.201 | 2.221 | 48,642 | +0.01(+0.34%) |
Jun 17, 2010 | 2.223 | 2.223 | 2.195 | 2.214 | 91,939 | +0.01(+0.51%) |
Jun 16, 2010 | 2.178 | 2.210 | 2.178 | 2.203 | 106,194 | -0.01(-0.59%) |
Jun 15, 2010 | 2.180 | 2.221 | 2.180 | 2.216 | 287,540 | +0.06(+2.96%) |
Jun 14, 2010 | 2.139 | 2.161 | 2.139 | 2.152 | 323,731 | +0.03(+1.32%) |
Jun 11, 2010 | 2.083 | 2.124 | 2.083 | 2.124 | 98,154 | +0.01(+0.27%) |
Jun 10, 2010 | 2.083 | 2.131 | 2.083 | 2.118 | 184,861 | +0.08(+4.05%) |
Jun 09, 2010 | 2.058 | 2.062 | 2.036 | 2.036 | 115,925 | -0.01(-0.73%) |
Jun 08, 2010 | 2.032 | 2.051 | 2.015 | 2.051 | 25,884 | +0.01(+0.74%) |
Jun 07, 2010 | 2.077 | 2.111 | 2.036 | 2.036 | 93,577 | -0.02(-0.82%) |
Jun 04, 2010 | 2.053 | 2.098 | 2.049 | 2.053 | 180,417 | -0.07(-3.27%) |
Jun 03, 2010 | 2.120 | 2.131 | 2.111 | 2.122 | 177,648 | +0.01(+0.27%) |
Jun 02, 2010 | 2.066 | 2.116 | 2.062 | 2.116 | 114,052 | +0.04(+1.99%) |
Jun 01, 2010 | 2.060 | 2.118 | 2.060 | 2.075 | 166,301 | -0.00(-0.18%) |
May 28, 2010 | 2.079 | 2.101 | 2.077 | 2.079 | 79,429 | -0.03(-1.60%) |
May 27, 2010 | 2.056 | 2.120 | 2.056 | 2.113 | 259,548 | +0.09(+4.64%) |
May 26, 2010 | 2.026 | 2.038 | 1.966 | 2.019 | 226,883 | -0.00(-0.09%) |
May 25, 2010 | 1.961 | 2.021 | 1.933 | 2.021 | 196,736 | -0.02(-0.83%) |
May 24, 2010 | 2.034 | 2.066 | 1.996 | 2.038 | 86,631 | +0.00(+0.00%) |
May 21, 2010 | 1.931 | 2.045 | 1.929 | 2.038 | 365,593 | +0.05(+2.55%) |
May 20, 2010 | 1.987 | 2.026 | 1.985 | 1.987 | 898,907 | -0.13(-6.19%) |
May 19, 2010 | 2.154 | 2.165 | 2.068 | 2.118 | 338,380 | -0.03(-1.31%) |
May 18, 2010 | 2.255 | 2.255 | 2.135 | 2.146 | 125,762 | -0.07(-3.21%) |
May 17, 2010 | 2.206 | 2.244 | 2.165 | 2.217 | 175,119 | +0.01(+0.51%) |
May 14, 2010 | 2.206 | 2.276 | 2.178 | 2.206 | 258,257 | -0.08(-3.45%) |
May 13, 2010 | 2.259 | 2.287 | 2.259 | 2.285 | 137,248 | +0.01(+0.33%) |
May 12, 2010 | 2.253 | 2.278 | 2.251 | 2.277 | 105,319 | +0.05(+2.27%) |
May 11, 2010 | 2.236 | 2.243 | 2.219 | 2.227 | 306,841 | -0.00(-0.17%) |
May 10, 2010 | 2.246 | 2.247 | 2.203 | 2.231 | 331,072 | +0.07(+3.21%) |
May 07, 2010 | 2.193 | 2.200 | 2.135 | 2.161 | 315,702 | -0.05(-2.21%) |
May 06, 2010 | 2.238 | 2.253 | 2.184 | 2.210 | 442,425 | -0.06(-2.72%) |
May 05, 2010 | 2.281 | 2.294 | 2.272 | 2.272 | 225,981 | -0.07(-2.88%) |
May 04, 2010 | 2.351 | 2.362 | 2.332 | 2.339 | 368,367 | -0.08(-3.33%) |
May 03, 2010 | 2.405 | 2.424 | 2.401 | 2.420 | 52,382 | +0.01(+0.23%) |
Apr 30, 2010 | 2.429 | 2.448 | 2.405 | 2.414 | 106,695 | -0.03(-1.08%) |
Apr 29, 2010 | 2.442 | 2.446 | 2.429 | 2.441 | 324,632 | +0.01(+0.31%) |
Apr 28, 2010 | 2.446 | 2.454 | 2.414 | 2.433 | 523,807 | +0.02(+0.65%) |
Apr 27, 2010 | 2.458 | 2.466 | 2.410 | 2.417 | 270,926 | -0.06(-2.41%) |
Apr 26, 2010 | 2.427 | 2.479 | 2.427 | 2.477 | 182,247 | +0.04(+1.53%) |
Apr 23, 2010 | 2.414 | 2.440 | 2.412 | 2.440 | 152,988 | +0.01(+0.23%) |
Apr 22, 2010 | 2.414 | 2.438 | 2.403 | 2.434 | 56,033 | -0.01(-0.46%) |
Apr 21, 2010 | 2.442 | 2.447 | 2.438 | 2.445 | 161,741 | +0.00(+0.15%) |
Apr 20, 2010 | 2.451 | 2.451 | 2.438 | 2.442 | 69,693 | +0.01(+0.31%) |
Apr 19, 2010 | 2.416 | 2.438 | 2.410 | 2.434 | 171,426 | -0.01(-0.23%) |
Apr 16, 2010 | 2.485 | 2.485 | 2.423 | 2.440 | 283,552 | -0.05(-2.17%) |
Apr 15, 2010 | 2.464 | 2.494 | 2.464 | 2.494 | 58,117 | -0.01(-0.22%) |
Apr 14, 2010 | 2.472 | 2.500 | 2.472 | 2.500 | 124,377 | +0.03(+1.36%) |
Apr 13, 2010 | 2.455 | 2.466 | 2.445 | 2.466 | 42,105 | +0.01(+0.23%) |
Apr 12, 2010 | 2.442 | 2.464 | 2.442 | 2.460 | 88,560 | +0.02(+0.84%) |
Apr 09, 2010 | 2.408 | 2.442 | 2.408 | 2.440 | 128,282 | +0.03(+1.24%) |
Apr 08, 2010 | 2.401 | 2.412 | 2.389 | 2.410 | 47,017 | -0.01(-0.31%) |
Apr 07, 2010 | 2.406 | 2.419 | 2.401 | 2.417 | 160,450 | -0.00(-0.08%) |
Apr 06, 2010 | 2.391 | 2.423 | 2.382 | 2.419 | 210,934 | +0.00(+0.15%) |
Apr 05, 2010 | 2.404 | 2.422 | 2.401 | 2.416 | 91,431 | +0.01(+0.62%) |