Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.384 | 2.431 | 2.318 | 2.393 | 4,311 | +0.16(+7.05%) |
Jul 29, 2010 | 2.412 | 2.431 | 2.180 | 2.236 | 25,820 | -0.23(-9.40%) |
Jul 28, 2010 | 2.421 | 2.468 | 2.421 | 2.468 | 1,293 | -0.02(-0.75%) |
Jul 27, 2010 | 2.486 | 2.486 | 2.376 | 2.486 | 3,347 | +0.06(+2.68%) |
Jul 26, 2010 | 2.254 | 2.421 | 2.254 | 2.421 | 49,631 | +0.18(+7.85%) |
Jul 23, 2010 | 2.208 | 2.254 | 2.208 | 2.245 | 22,097 | +0.06(+2.55%) |
Jul 22, 2010 | 2.134 | 2.208 | 2.134 | 2.189 | 46,790 | +0.02(+0.85%) |
Jul 20, 2010 | 2.087 | 2.171 | 2.171 | 2.171 | 1,509 | +0.00(+0.00%) |
Jul 19, 2010 | 2.078 | 2.171 | 2.078 | 2.171 | 16,815 | +0.07(+3.54%) |
Jul 16, 2010 | 2.134 | 2.134 | 2.087 | 2.097 | 10,541 | -0.07(-3.41%) |
Jul 15, 2010 | 2.097 | 2.180 | 2.032 | 2.171 | 39,345 | -0.01(-0.30%) |
Jul 14, 2010 | 2.171 | 2.180 | 2.124 | 2.177 | 3,764 | +0.01(+0.30%) |
Jul 13, 2010 | 2.108 | 2.171 | 2.108 | 2.171 | 41,116 | +0.04(+1.74%) |
Jul 12, 2010 | 2.143 | 2.143 | 2.124 | 2.134 | 4,096 | -0.01(-0.43%) |
Jul 09, 2010 | 2.115 | 2.143 | 2.097 | 2.143 | 11,147 | +0.03(+1.26%) |
Jul 08, 2010 | 2.134 | 2.134 | 2.087 | 2.116 | 1,724 | -0.02(-0.81%) |
Jul 07, 2010 | 2.053 | 2.134 | 2.050 | 2.134 | 1,832 | -0.02(-0.86%) |
Jul 06, 2010 | 2.134 | 2.180 | 2.115 | 2.152 | 18,463 | -0.02(-0.85%) |
Jul 02, 2010 | 2.134 | 2.180 | 2.134 | 2.171 | 3,785 | -0.03(-1.27%) |
Jul 01, 2010 | 2.134 | 2.199 | 2.134 | 2.199 | 9,662 | -0.06(-2.47%) |
Jun 30, 2010 | 2.217 | 2.282 | 2.152 | 2.254 | 36,961 | +0.08(+3.84%) |
Jun 29, 2010 | 2.226 | 2.226 | 2.124 | 2.171 | 9,440 | -0.06(-2.50%) |
Jun 25, 2010 | 2.282 | 2.282 | 2.226 | 2.226 | 5,874 | -0.01(-0.42%) |
Jun 24, 2010 | 2.171 | 2.282 | 2.171 | 2.236 | 76,066 | +0.01(+0.42%) |
Jun 23, 2010 | 2.254 | 2.254 | 2.152 | 2.226 | 27,885 | -0.03(-1.23%) |
Jun 22, 2010 | 2.254 | 2.329 | 2.245 | 2.254 | 31,894 | -0.04(-1.62%) |
Jun 21, 2010 | 2.226 | 2.310 | 2.152 | 2.291 | 79,564 | +0.07(+3.35%) |
Jun 18, 2010 | 2.226 | 2.226 | 2.152 | 2.217 | 14,172 | -0.03(-1.24%) |
Jun 17, 2010 | 2.328 | 2.329 | 2.180 | 2.245 | 21,299 | -0.01(-0.41%) |
Jun 16, 2010 | 2.189 | 2.412 | 2.143 | 2.254 | 25,483 | -0.01(-0.41%) |
Jun 15, 2010 | 2.236 | 2.264 | 2.199 | 2.264 | 24,462 | +0.05(+2.10%) |
Jun 14, 2010 | 2.226 | 2.245 | 2.143 | 2.217 | 36,712 | +0.06(+2.58%) |
Jun 11, 2010 | 2.189 | 2.189 | 1.986 | 2.161 | 87,859 | -0.02(-0.86%) |
Jun 10, 2010 | 2.226 | 2.236 | 2.143 | 2.180 | 25,752 | +0.04(+1.73%) |
Jun 09, 2010 | 2.189 | 2.366 | 2.143 | 2.143 | 28,333 | +0.01(+0.43%) |
Jun 08, 2010 | 2.124 | 2.217 | 2.041 | 2.134 | 49,788 | -0.03(-1.28%) |
Jun 07, 2010 | 2.189 | 2.189 | 2.078 | 2.161 | 39,383 | -0.08(-3.72%) |
Jun 04, 2010 | 2.319 | 2.319 | 2.189 | 2.245 | 24,522 | -0.09(-3.97%) |
Jun 03, 2010 | 2.319 | 2.347 | 2.319 | 2.338 | 22,235 | -0.04(-1.56%) |
Jun 02, 2010 | 2.282 | 2.384 | 2.282 | 2.375 | 7,680 | +0.07(+3.23%) |
Jun 01, 2010 | 2.449 | 2.449 | 2.291 | 2.301 | 22,246 | -0.12(-4.98%) |
May 28, 2010 | 2.393 | 2.514 | 2.384 | 2.421 | 26,927 | +0.03(+1.16%) |
May 27, 2010 | 2.338 | 2.431 | 2.338 | 2.393 | 31,691 | +0.12(+5.31%) |
May 26, 2010 | 2.338 | 2.356 | 2.264 | 2.273 | 28,346 | -0.01(-0.41%) |
May 25, 2010 | 2.338 | 2.356 | 2.226 | 2.282 | 42,836 | -0.10(-4.28%) |
May 24, 2010 | 2.468 | 2.477 | 2.329 | 2.384 | 28,596 | -0.13(-5.17%) |
May 21, 2010 | 2.458 | 2.570 | 2.412 | 2.514 | 63,329 | +0.06(+2.26%) |
May 20, 2010 | 2.505 | 2.551 | 2.449 | 2.458 | 99,651 | -0.25(-9.25%) |
May 19, 2010 | 2.718 | 2.718 | 2.644 | 2.709 | 28,959 | -0.06(-2.01%) |
May 18, 2010 | 2.802 | 2.829 | 2.755 | 2.765 | 11,583 | -0.05(-1.65%) |
May 17, 2010 | 2.848 | 2.867 | 2.737 | 2.811 | 54,709 | -0.14(-4.72%) |
May 14, 2010 | 2.876 | 3.043 | 2.857 | 2.950 | 17,104 | +0.02(+0.63%) |
May 13, 2010 | 2.941 | 3.061 | 2.876 | 2.932 | 93,679 | -0.06(-1.86%) |
May 12, 2010 | 3.098 | 3.108 | 2.792 | 2.987 | 87,257 | -0.06(-1.83%) |
May 11, 2010 | 3.043 | 3.061 | 2.978 | 3.043 | 74,271 | +0.03(+0.92%) |
May 10, 2010 | 2.950 | 3.034 | 2.894 | 3.015 | 52,759 | +0.23(+8.33%) |
May 07, 2010 | 2.653 | 2.783 | 2.579 | 2.783 | 128,666 | +0.06(+2.04%) |
May 06, 2010 | 2.672 | 2.737 | 2.449 | 2.727 | 84,079 | +0.00(+0.00%) |
May 05, 2010 | 2.690 | 2.765 | 2.598 | 2.727 | 96,711 | -0.01(-0.34%) |
May 04, 2010 | 2.783 | 2.820 | 2.718 | 2.737 | 77,756 | -0.10(-3.59%) |