Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.064 | 2.079 | 2.049 | 2.064 | 8,169,067 | +0.00(+0.00%) |
Jul 29, 2010 | 2.135 | 2.159 | 2.043 | 2.064 | 20,558,380 | -0.15(-6.57%) |
Jul 28, 2010 | 2.185 | 2.218 | 2.176 | 2.209 | 13,913 | +0.02(+0.95%) |
Jul 27, 2010 | 2.221 | 2.227 | 2.176 | 2.188 | 7,926,075 | -0.03(-1.20%) |
Jul 26, 2010 | 2.188 | 2.221 | 2.176 | 2.215 | 5,976,695 | +0.03(+1.22%) |
Jul 23, 2010 | 2.168 | 2.188 | 2.153 | 2.188 | 4,849,209 | +0.02(+0.82%) |
Jul 22, 2010 | 2.147 | 2.174 | 2.147 | 2.171 | 8,409,519 | +0.03(+1.52%) |
Jul 21, 2010 | 2.159 | 2.171 | 2.138 | 2.138 | 4,156,510 | -0.01(-0.69%) |
Jul 20, 2010 | 2.135 | 2.153 | 2.126 | 2.153 | 337 | +0.01(+0.28%) |
Jul 19, 2010 | 2.150 | 2.153 | 2.132 | 2.147 | 3,516,689 | +0.00(+0.00%) |
Jul 16, 2010 | 2.147 | 2.153 | 2.111 | 2.147 | 10,681,637 | +0.02(+0.83%) |
Jul 15, 2010 | 2.144 | 2.144 | 2.105 | 2.129 | 3,503,995 | -0.01(-0.42%) |
Jul 14, 2010 | 2.117 | 2.147 | 2.102 | 2.138 | 10,486,366 | +0.01(+0.56%) |
Jul 13, 2010 | 2.126 | 2.138 | 2.120 | 2.126 | 36,441 | +0.01(+0.42%) |
Jul 12, 2010 | 2.126 | 2.156 | 2.105 | 2.117 | 6,138,425 | -0.02(-1.11%) |
Jul 09, 2010 | 2.141 | 2.147 | 2.105 | 2.141 | 7,312,889 | +0.02(+0.98%) |
Jul 08, 2010 | 2.099 | 2.144 | 2.099 | 2.120 | 5,971,579 | +0.01(+0.28%) |
Jul 07, 2010 | 2.114 | 2.129 | 2.055 | 2.114 | 10,646,306 | +0.05(+2.44%) |
Jul 06, 2010 | 2.064 | 2.110 | 2.058 | 2.064 | 21,905 | -0.01(-0.28%) |
Jul 02, 2010 | 2.070 | 2.084 | 2.018 | 2.070 | 10,472,510 | +0.03(+1.40%) |
Jul 01, 2010 | 2.050 | 2.073 | 2.010 | 2.041 | 46,525 | +0.01(+0.28%) |
Jun 30, 2010 | 2.035 | 2.073 | 2.030 | 2.035 | 42,988 | -0.01(-0.28%) |
Jun 29, 2010 | 2.067 | 2.084 | 2.038 | 2.041 | 65,415 | -0.04(-2.06%) |
Jun 25, 2010 | 2.084 | 2.087 | 2.041 | 2.084 | 11,837,663 | +0.05(+2.24%) |
Jun 24, 2010 | 2.038 | 2.050 | 2.018 | 2.038 | 5,999,037 | +0.00(+0.14%) |
Jun 23, 2010 | 2.012 | 2.041 | 1.987 | 2.035 | 8,506,630 | +0.03(+1.28%) |
Jun 22, 2010 | 2.010 | 2.041 | 2.004 | 2.010 | 27,590 | -0.02(-0.99%) |
Jun 21, 2010 | 2.030 | 2.035 | 2.021 | 2.030 | 5,000,286 | +0.01(+0.71%) |
Jun 18, 2010 | 2.015 | 2.018 | 1.992 | 2.015 | 5,400,078 | +0.03(+1.58%) |
Jun 17, 2010 | 1.984 | 2.012 | 1.972 | 1.984 | 1,972 | -0.02(-0.86%) |
Jun 16, 2010 | 1.975 | 2.010 | 1.975 | 2.001 | 4,993,408 | +0.02(+0.86%) |
Jun 15, 2010 | 1.984 | 1.998 | 1.977 | 1.984 | 17,672 | +0.01(+0.29%) |
Jun 14, 2010 | 1.981 | 1.992 | 1.964 | 1.978 | 6,162,094 | +0.02(+0.87%) |
Jun 11, 2010 | 1.944 | 1.964 | 1.924 | 1.961 | 5,199,171 | -0.01(-0.29%) |
Jun 10, 2010 | 1.967 | 1.967 | 1.930 | 1.967 | 52,878 | +0.04(+1.93%) |
Jun 09, 2010 | 1.952 | 1.961 | 1.924 | 1.930 | 5,131,799 | -0.02(-1.17%) |
Jun 08, 2010 | 1.950 | 1.952 | 1.918 | 1.952 | 6,743,934 | +0.01(+0.74%) |
Jun 07, 2010 | 1.924 | 1.967 | 1.912 | 1.938 | 8,304,782 | +0.03(+1.50%) |
Jun 04, 2010 | 1.910 | 1.941 | 1.907 | 1.910 | 6,329,978 | -0.04(-2.20%) |
Jun 03, 2010 | 1.950 | 1.961 | 1.935 | 1.952 | 8,262 | +0.01(+0.29%) |
Jun 02, 2010 | 1.947 | 1.947 | 1.907 | 1.947 | 5,260,805 | +0.04(+2.10%) |
Jun 01, 2010 | 1.907 | 1.952 | 1.907 | 1.907 | 15,384 | -0.03(-1.62%) |
May 28, 2010 | 1.938 | 1.944 | 1.912 | 1.938 | 6,502,739 | +0.01(+0.74%) |
May 27, 2010 | 1.892 | 1.927 | 1.875 | 1.924 | 7,021,244 | +0.06(+3.22%) |
May 26, 2010 | 1.864 | 1.907 | 1.855 | 1.864 | 63,005 | -0.03(-1.66%) |
May 25, 2010 | 1.835 | 1.895 | 1.830 | 1.895 | 349 | +0.03(+1.53%) |
May 24, 2010 | 1.861 | 1.898 | 1.847 | 1.867 | 9,368,691 | +0.00(+0.00%) |
May 21, 2010 | 1.810 | 1.887 | 1.805 | 1.867 | 12,521,895 | +0.04(+2.03%) |
May 20, 2010 | 1.838 | 1.858 | 1.830 | 1.830 | 54,557 | -0.05(-2.59%) |
May 19, 2010 | 1.872 | 1.887 | 1.844 | 1.878 | 7,682,066 | +0.00(+0.15%) |
May 18, 2010 | 1.907 | 1.912 | 1.872 | 1.875 | 21,314 | -0.02(-1.20%) |
May 17, 2010 | 1.890 | 1.907 | 1.858 | 1.898 | 8,599,713 | +0.01(+0.76%) |
May 14, 2010 | 1.884 | 1.890 | 1.838 | 1.884 | 9,215,198 | -0.01(-0.30%) |
May 13, 2010 | 1.895 | 1.901 | 1.878 | 1.890 | 4,614,417 | -0.01(-0.30%) |
May 12, 2010 | 1.855 | 1.915 | 1.852 | 1.895 | 8,190,175 | +0.04(+2.00%) |
May 11, 2010 | 1.878 | 1.884 | 1.851 | 1.858 | 1,049 | +0.01(+0.62%) |
May 10, 2010 | 1.847 | 1.850 | 1.821 | 1.847 | 13,133,983 | +0.02(+1.25%) |
May 07, 2010 | 1.798 | 1.838 | 1.792 | 1.824 | 16,897,944 | +0.03(+1.59%) |
May 06, 2010 | 1.847 | 1.850 | 1.641 | 1.795 | 794 | -0.04(-2.03%) |
May 05, 2010 | 1.841 | 1.861 | 1.830 | 1.832 | 10,647,873 | -0.02(-1.08%) |
May 04, 2010 | 1.912 | 1.912 | 1.844 | 1.852 | 16,503,105 | -0.06(-3.14%) |