Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.698 | 2.698 | 2.670 | 2.698 | 466,535 | +0.01(+0.53%) |
Jul 29, 2010 | 2.679 | 2.684 | 2.651 | 2.684 | 4,723 | +0.01(+0.26%) |
Jul 28, 2010 | 2.648 | 2.677 | 2.640 | 2.677 | 431,713 | +0.03(+0.98%) |
Jul 27, 2010 | 2.644 | 2.651 | 2.627 | 2.651 | 530 | +0.01(+0.54%) |
Jul 26, 2010 | 2.627 | 2.637 | 2.608 | 2.637 | 525,536 | +0.01(+0.45%) |
Jul 23, 2010 | 2.613 | 2.634 | 2.601 | 2.625 | 719,485 | +0.03(+1.00%) |
Jul 22, 2010 | 2.571 | 2.611 | 2.568 | 2.599 | 507,126 | +0.03(+1.28%) |
Jul 21, 2010 | 2.552 | 2.583 | 2.538 | 2.566 | 415,419 | +0.00(+0.09%) |
Jul 20, 2010 | 2.517 | 2.564 | 2.503 | 2.564 | 530 | +0.04(+1.78%) |
Jul 19, 2010 | 2.493 | 2.535 | 2.493 | 2.519 | 450,781 | +0.01(+0.56%) |
Jul 16, 2010 | 2.505 | 2.526 | 2.477 | 2.505 | 400,220 | -0.01(-0.56%) |
Jul 15, 2010 | 2.505 | 2.524 | 2.470 | 2.519 | 570,731 | +0.03(+1.04%) |
Jul 14, 2010 | 2.566 | 2.580 | 2.481 | 2.493 | 918,395 | -0.06(-2.49%) |
Jul 13, 2010 | 2.616 | 2.616 | 2.550 | 2.557 | 651,981 | -0.04(-1.72%) |
Jul 12, 2010 | 2.599 | 2.616 | 2.587 | 2.601 | 428,005 | -0.01(-0.45%) |
Jul 09, 2010 | 2.613 | 2.613 | 2.590 | 2.613 | 506,633 | +0.02(+0.82%) |
Jul 08, 2010 | 2.590 | 2.613 | 2.578 | 2.592 | 1,236 | +0.02(+0.69%) |
Jul 07, 2010 | 2.549 | 2.607 | 2.546 | 2.574 | 4,798 | +0.05(+1.94%) |
Jul 06, 2010 | 2.471 | 2.549 | 2.464 | 2.525 | 1,556 | +0.06(+2.56%) |
Jul 02, 2010 | 2.462 | 2.462 | 2.427 | 2.462 | 487,300 | +0.03(+1.35%) |
Jul 01, 2010 | 2.450 | 2.453 | 2.385 | 2.429 | 427,942 | -0.01(-0.38%) |
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 | 300,912 | +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 | 265,398 | -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 | 350,626 | +0.02(+0.68%) |
Jun 18, 2010 | 2.420 | 2.432 | 2.411 | 2.420 | 226,329 | -0.01(-0.29%) |
Jun 17, 2010 | 2.439 | 2.439 | 2.401 | 2.427 | 395,682 | -0.00(-0.19%) |
Jun 16, 2010 | 2.415 | 2.434 | 2.415 | 2.432 | 359,372 | +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 | 408,098 | +0.03(+1.08%) |
Jun 11, 2010 | 2.371 | 2.399 | 2.355 | 2.385 | 256,113 | +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 | 270,863 | -0.01(-0.54%) |
Jun 08, 2010 | 2.351 | 2.381 | 2.335 | 2.379 | 250,130 | +0.01(+0.40%) |
Jun 07, 2010 | 2.367 | 2.381 | 2.354 | 2.370 | 190,669 | +0.03(+1.35%) |
Jun 04, 2010 | 2.338 | 2.384 | 2.323 | 2.338 | 269,585 | -0.02(-0.66%) |
Jun 03, 2010 | 2.398 | 2.398 | 2.342 | 2.354 | 247,053 | -0.02(-0.88%) |
Jun 02, 2010 | 2.365 | 2.379 | 2.347 | 2.374 | 1,286 | +0.03(+1.09%) |
Jun 01, 2010 | 2.361 | 2.361 | 2.300 | 2.349 | 431,477 | -0.00(-0.19%) |
May 28, 2010 | 2.353 | 2.362 | 2.333 | 2.353 | 280,440 | +0.03(+1.39%) |
May 27, 2010 | 2.328 | 2.351 | 2.291 | 2.321 | 449,653 | +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 | 266,146 | +0.03(+1.11%) |
May 21, 2010 | 2.219 | 2.323 | 2.219 | 2.312 | 662,484 | +0.04(+1.84%) |
May 20, 2010 | 2.277 | 2.305 | 2.270 | 2.270 | 841,773 | -0.06(-2.49%) |
May 19, 2010 | 2.347 | 2.356 | 2.256 | 2.328 | 568,030 | -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 | 489,105 | -0.07(-3.02%) |
May 14, 2010 | 2.386 | 2.386 | 2.351 | 2.386 | 424,835 | +0.00(+0.10%) |
May 13, 2010 | 2.358 | 2.398 | 2.351 | 2.384 | 457,818 | +0.00(+0.10%) |
May 12, 2010 | 2.386 | 2.414 | 2.358 | 2.381 | 374,873 | -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 | 740,151 | +0.08(+3.52%) |
May 07, 2010 | 2.285 | 2.285 | 2.133 | 2.232 | 2,833,002 | -0.06(-2.58%) |
May 06, 2010 | 2.343 | 2.354 | 2.262 | 2.291 | 1,665,216 | -0.08(-3.35%) |
May 05, 2010 | 2.378 | 2.389 | 2.352 | 2.371 | 462,262 | -0.00(-0.19%) |
May 04, 2010 | 2.380 | 2.389 | 2.366 | 2.375 | 272,647 | -0.00(-0.19%) |