Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.397 | 2.453 | 2.394 | 2.439 | 2,506 | +0.03(+1.26%) |
Jun 29, 2010 | 2.460 | 2.469 | 2.408 | 2.408 | 1,817 | -0.05(-2.18%) |
Jun 25, 2010 | 2.462 | 2.462 | 2.436 | 2.462 | 300,918 | +0.03(+1.25%) |
Jun 24, 2010 | 2.420 | 2.443 | 2.413 | 2.432 | 1,077 | +0.02(+0.97%) |
Jun 23, 2010 | 2.408 | 2.439 | 2.397 | 2.408 | 265,402 | -0.00(-0.19%) |
Jun 22, 2010 | 2.420 | 2.436 | 2.411 | 2.413 | 1,886 | -0.02(-0.96%) |
Jun 21, 2010 | 2.439 | 2.450 | 2.422 | 2.436 | 350,632 | +0.02(+0.68%) |
Jun 18, 2010 | 2.420 | 2.432 | 2.411 | 2.420 | 226,333 | -0.01(-0.29%) |
Jun 17, 2010 | 2.439 | 2.439 | 2.401 | 2.427 | 395,689 | -0.00(-0.19%) |
Jun 16, 2010 | 2.415 | 2.434 | 2.415 | 2.432 | 359,379 | +0.02(+0.68%) |
Jun 15, 2010 | 2.434 | 2.434 | 2.402 | 2.415 | 1,150 | +0.00(+0.19%) |
Jun 14, 2010 | 2.404 | 2.420 | 2.380 | 2.411 | 408,105 | +0.03(+1.08%) |
Jun 11, 2010 | 2.371 | 2.399 | 2.355 | 2.385 | 256,117 | +0.02(+0.99%) |
Jun 10, 2010 | 2.378 | 2.397 | 2.362 | 2.362 | 786 | -0.00(-0.20%) |
Jun 09, 2010 | 2.394 | 2.406 | 2.362 | 2.366 | 270,868 | -0.01(-0.54%) |
Jun 08, 2010 | 2.351 | 2.381 | 2.335 | 2.379 | 250,135 | +0.01(+0.40%) |
Jun 07, 2010 | 2.367 | 2.381 | 2.354 | 2.370 | 190,672 | +0.03(+1.35%) |
Jun 04, 2010 | 2.338 | 2.384 | 2.323 | 2.338 | 269,590 | -0.02(-0.66%) |
Jun 03, 2010 | 2.398 | 2.398 | 2.342 | 2.354 | 247,057 | -0.02(-0.88%) |
Jun 02, 2010 | 2.365 | 2.379 | 2.347 | 2.374 | 1,286 | +0.03(+1.09%) |
Jun 01, 2010 | 2.360 | 2.361 | 2.300 | 2.349 | 431,484 | -0.00(-0.19%) |
May 28, 2010 | 2.353 | 2.362 | 2.333 | 2.353 | 280,445 | +0.03(+1.39%) |
May 27, 2010 | 2.328 | 2.351 | 2.291 | 2.321 | 449,661 | +0.04(+1.83%) |
May 26, 2010 | 2.312 | 2.351 | 2.272 | 2.279 | 6,886 | -0.01(-0.30%) |
May 25, 2010 | 2.277 | 2.302 | 2.242 | 2.286 | 1,837 | -0.05(-2.19%) |
May 24, 2010 | 2.333 | 2.344 | 2.323 | 2.337 | 266,151 | +0.03(+1.11%) |
May 21, 2010 | 2.219 | 2.322 | 2.219 | 2.312 | 662,496 | +0.04(+1.84%) |
May 20, 2010 | 2.277 | 2.305 | 2.270 | 2.270 | 841,788 | -0.06(-2.49%) |
May 19, 2010 | 2.347 | 2.356 | 2.256 | 2.328 | 568,040 | -0.01(-0.40%) |
May 18, 2010 | 2.351 | 2.358 | 2.314 | 2.337 | 1,144 | +0.02(+1.00%) |
May 17, 2010 | 2.393 | 2.393 | 2.312 | 2.314 | 489,114 | -0.07(-3.02%) |
May 14, 2010 | 2.386 | 2.386 | 2.351 | 2.386 | 424,843 | +0.00(+0.10%) |
May 13, 2010 | 2.358 | 2.398 | 2.351 | 2.384 | 457,826 | +0.00(+0.10%) |
May 12, 2010 | 2.386 | 2.414 | 2.358 | 2.381 | 374,880 | -0.01(-0.49%) |
May 11, 2010 | 2.351 | 2.412 | 2.326 | 2.393 | 3,008 | +0.08(+3.57%) |
May 10, 2010 | 2.317 | 2.324 | 2.297 | 2.311 | 740,164 | +0.08(+3.52%) |
May 07, 2010 | 2.285 | 2.285 | 2.133 | 2.232 | 2,833,053 | -0.06(-2.58%) |
May 06, 2010 | 2.343 | 2.354 | 2.262 | 2.291 | 1,665,246 | -0.08(-3.35%) |
May 05, 2010 | 2.377 | 2.389 | 2.352 | 2.371 | 462,270 | -0.00(-0.19%) |
May 04, 2010 | 2.380 | 2.389 | 2.366 | 2.375 | 272,652 | -0.00(-0.19%) |
May 03, 2010 | 2.377 | 2.387 | 2.366 | 2.380 | 355,564 | +0.01(+0.59%) |
Apr 30, 2010 | 2.366 | 2.384 | 2.354 | 2.366 | 429,803 | +0.01(+0.49%) |
Apr 29, 2010 | 2.343 | 2.364 | 2.343 | 2.354 | 305,382 | +0.01(+0.29%) |
Apr 28, 2010 | 2.354 | 2.354 | 2.336 | 2.347 | 257,640 | +0.02(+0.99%) |
Apr 27, 2010 | 2.315 | 2.343 | 2.315 | 2.324 | 397,168 | +0.00(+0.20%) |
Apr 26, 2010 | 2.306 | 2.328 | 2.294 | 2.320 | 536,015 | +0.00(+0.20%) |
Apr 23, 2010 | 2.308 | 2.354 | 2.308 | 2.315 | 506,538 | +0.00(+0.00%) |
Apr 22, 2010 | 2.301 | 2.329 | 2.290 | 2.315 | 735,580 | +0.00(+0.10%) |
Apr 21, 2010 | 2.327 | 2.334 | 2.308 | 2.313 | 1,191 | -0.02(-0.89%) |
Apr 20, 2010 | 2.336 | 2.359 | 2.331 | 2.334 | 567 | -0.01(-0.30%) |
Apr 19, 2010 | 2.308 | 2.354 | 2.290 | 2.341 | 946,531 | +0.03(+1.30%) |
Apr 16, 2010 | 2.336 | 2.341 | 2.281 | 2.311 | 861,418 | -0.04(-1.67%) |
Apr 15, 2010 | 2.347 | 2.368 | 2.341 | 2.350 | 845,254 | -0.02(-0.97%) |
Apr 14, 2010 | 2.347 | 2.377 | 2.336 | 2.373 | 749,513 | +0.02(+0.69%) |
Apr 13, 2010 | 2.352 | 2.364 | 2.336 | 2.357 | 478,694 | +0.01(+0.29%) |
Apr 12, 2010 | 2.324 | 2.357 | 2.313 | 2.350 | 802,615 | +0.02(+0.79%) |
Apr 09, 2010 | 2.308 | 2.345 | 2.306 | 2.331 | 550,152 | +0.01(+0.40%) |
Apr 08, 2010 | 2.241 | 2.322 | 2.232 | 2.322 | 1,073,313 | +0.07(+2.92%) |
Apr 07, 2010 | 2.293 | 2.293 | 2.247 | 2.256 | 1,584,037 | -0.04(-1.60%) |
Apr 06, 2010 | 2.337 | 2.339 | 2.245 | 2.293 | 2,616,821 | -0.06(-2.54%) |
Apr 05, 2010 | 2.364 | 2.369 | 2.350 | 2.353 | 645,691 | -0.02(-0.77%) |