Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.865 | 2.881 | 2.833 | 2.865 | 307,871 | +0.01(+0.35%) |
Jul 29, 2010 | 2.878 | 2.889 | 2.843 | 2.855 | 433,963 | -0.02(-0.74%) |
Jul 28, 2010 | 2.911 | 2.911 | 2.876 | 2.876 | 135,506 | -0.05(-1.69%) |
Jul 27, 2010 | 2.942 | 2.960 | 2.899 | 2.926 | 406,804 | -0.02(-0.78%) |
Jul 26, 2010 | 2.896 | 2.949 | 2.896 | 2.949 | 263,522 | +0.04(+1.42%) |
Jul 23, 2010 | 2.904 | 2.922 | 2.875 | 2.908 | 225,765 | +0.00(+0.00%) |
Jul 22, 2010 | 2.881 | 2.926 | 2.866 | 2.908 | 427,929 | +0.06(+2.20%) |
Jul 21, 2010 | 2.899 | 2.911 | 2.832 | 2.845 | 282,024 | -0.05(-1.76%) |
Jul 20, 2010 | 2.801 | 2.899 | 2.791 | 2.896 | 474,208 | +0.06(+2.03%) |
Jul 19, 2010 | 2.827 | 2.852 | 2.804 | 2.838 | 384,581 | +0.03(+1.06%) |
Jul 16, 2010 | 2.809 | 2.845 | 2.809 | 2.809 | 369,581 | -0.03(-1.22%) |
Jul 15, 2010 | 2.838 | 2.847 | 2.782 | 2.843 | 302,924 | +0.01(+0.52%) |
Jul 14, 2010 | 2.824 | 2.838 | 2.812 | 2.829 | 280,227 | +0.01(+0.35%) |
Jul 13, 2010 | 2.792 | 2.819 | 2.787 | 2.819 | 259,867 | +0.03(+1.24%) |
Jul 12, 2010 | 2.774 | 2.801 | 2.758 | 2.784 | 699,451 | +0.02(+0.60%) |
Jul 09, 2010 | 2.768 | 2.777 | 2.743 | 2.768 | 359,990 | +0.02(+0.84%) |
Jul 08, 2010 | 2.733 | 2.777 | 2.733 | 2.745 | 234,221 | +0.00(+0.06%) |
Jul 07, 2010 | 2.690 | 2.749 | 2.670 | 2.743 | 348,208 | +0.07(+2.65%) |
Jul 06, 2010 | 2.677 | 2.700 | 2.649 | 2.672 | 266,496 | +0.02(+0.68%) |
Jul 02, 2010 | 2.654 | 2.670 | 2.636 | 2.654 | 234,991 | +0.01(+0.44%) |
Jul 01, 2010 | 2.631 | 2.670 | 2.603 | 2.642 | 451,870 | +0.03(+1.07%) |
Jun 30, 2010 | 2.609 | 2.639 | 2.604 | 2.614 | 405,821 | +0.00(+0.19%) |
Jun 29, 2010 | 2.619 | 2.641 | 2.608 | 2.609 | 543,045 | -0.05(-2.04%) |
Jun 25, 2010 | 2.664 | 2.679 | 2.636 | 2.664 | 214,844 | +0.01(+0.44%) |
Jun 24, 2010 | 2.670 | 2.684 | 2.628 | 2.652 | 412,601 | -0.04(-1.35%) |
Jun 23, 2010 | 2.726 | 2.740 | 2.669 | 2.689 | 531,238 | -0.05(-1.86%) |
Jun 22, 2010 | 2.792 | 2.812 | 2.730 | 2.740 | 433,107 | -0.07(-2.63%) |
Jun 21, 2010 | 2.858 | 2.868 | 2.801 | 2.814 | 474,378 | -0.01(-0.41%) |
Jun 18, 2010 | 2.825 | 2.842 | 2.814 | 2.825 | 195,602 | -0.02(-0.69%) |
Jun 17, 2010 | 2.825 | 2.850 | 2.801 | 2.845 | 267,382 | +0.01(+0.47%) |
Jun 16, 2010 | 2.809 | 2.847 | 2.809 | 2.832 | 292,362 | +0.01(+0.53%) |
Jun 15, 2010 | 2.779 | 2.819 | 2.764 | 2.817 | 375,482 | +0.05(+1.73%) |
Jun 14, 2010 | 2.756 | 2.774 | 2.749 | 2.769 | 826,490 | +0.04(+1.39%) |
Jun 11, 2010 | 2.636 | 2.736 | 2.636 | 2.731 | 752,390 | +0.05(+2.03%) |
Jun 10, 2010 | 2.588 | 2.689 | 2.588 | 2.677 | 763,286 | +0.09(+3.64%) |
Jun 09, 2010 | 2.525 | 2.586 | 2.525 | 2.583 | 592,111 | +0.06(+2.22%) |
Jun 08, 2010 | 2.504 | 2.529 | 2.471 | 2.527 | 397,201 | +0.04(+1.79%) |
Jun 07, 2010 | 2.542 | 2.547 | 2.481 | 2.483 | 660,656 | -0.04(-1.44%) |
Jun 04, 2010 | 2.519 | 2.567 | 2.516 | 2.519 | 568,510 | -0.06(-2.30%) |
Jun 03, 2010 | 2.591 | 2.603 | 2.560 | 2.578 | 412,704 | -0.01(-0.51%) |
Jun 02, 2010 | 2.580 | 2.596 | 2.559 | 2.591 | 328,212 | +0.04(+1.55%) |
Jun 01, 2010 | 2.581 | 2.611 | 2.548 | 2.552 | 434,309 | -0.03(-1.02%) |
May 28, 2010 | 2.578 | 2.593 | 2.553 | 2.578 | 222,906 | +0.02(+0.71%) |
May 27, 2010 | 2.535 | 2.573 | 2.535 | 2.560 | 751,899 | +0.07(+2.71%) |
May 26, 2010 | 2.517 | 2.542 | 2.488 | 2.492 | 727,575 | +0.02(+0.97%) |
May 25, 2010 | 2.473 | 2.473 | 2.418 | 2.469 | 908,846 | -0.04(-1.68%) |
May 24, 2010 | 2.530 | 2.546 | 2.503 | 2.511 | 627,599 | -0.01(-0.26%) |
May 21, 2010 | 2.470 | 2.522 | 2.428 | 2.517 | 963,430 | +0.04(+1.50%) |
May 20, 2010 | 2.456 | 2.507 | 2.451 | 2.480 | 2,708,576 | -0.13(-5.08%) |
May 19, 2010 | 2.627 | 2.640 | 2.561 | 2.613 | 1,052,681 | -0.06(-2.12%) |
May 18, 2010 | 2.723 | 2.750 | 2.668 | 2.669 | 735,030 | -0.05(-1.73%) |
May 17, 2010 | 2.739 | 2.758 | 2.679 | 2.716 | 601,531 | -0.04(-1.52%) |
May 14, 2010 | 2.758 | 2.805 | 2.734 | 2.758 | 669,338 | -0.05(-1.96%) |
May 13, 2010 | 2.828 | 2.828 | 2.792 | 2.813 | 357,380 | -0.00(-0.06%) |
May 12, 2010 | 2.836 | 2.836 | 2.774 | 2.815 | 832,472 | -0.01(-0.29%) |
May 11, 2010 | 2.813 | 2.828 | 2.812 | 2.823 | 456,509 | +0.04(+1.45%) |
May 10, 2010 | 2.748 | 2.782 | 2.744 | 2.782 | 464,174 | +0.11(+4.05%) |
May 07, 2010 | 2.692 | 2.700 | 2.606 | 2.674 | 1,054,771 | +0.03(+1.10%) |
May 06, 2010 | 2.776 | 2.782 | 2.580 | 2.645 | 1,642,641 | -0.12(-4.39%) |
May 05, 2010 | 2.782 | 2.795 | 2.760 | 2.766 | 659,836 | -0.05(-1.61%) |
May 04, 2010 | 2.850 | 2.883 | 2.799 | 2.812 | 771,465 | -0.05(-1.81%) |