Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.227 | 2.263 | 2.207 | 2.214 | 1,794,220 | -0.01(-0.30%) |
Jun 29, 2010 | 2.254 | 2.263 | 2.205 | 2.220 | 3,047,944 | -0.06(-2.56%) |
Jun 25, 2010 | 2.243 | 2.299 | 2.243 | 2.279 | 27,061,300 | +0.04(+1.60%) |
Jun 24, 2010 | 2.243 | 2.256 | 2.241 | 2.243 | 5,454,043 | -0.01(-0.30%) |
Jun 23, 2010 | 2.243 | 2.268 | 2.243 | 2.250 | 3,157,293 | +0.00(+0.20%) |
Jun 22, 2010 | 2.265 | 2.288 | 2.243 | 2.245 | 2,980,170 | -0.01(-0.60%) |
Jun 21, 2010 | 2.265 | 2.281 | 2.245 | 2.259 | 2,792,747 | +0.00(+0.00%) |
Jun 18, 2010 | 2.263 | 2.279 | 2.245 | 2.259 | 3,702,918 | -0.01(-0.49%) |
Jun 17, 2010 | 2.220 | 2.288 | 2.220 | 2.270 | 21,844,482 | -0.04(-1.75%) |
Jun 16, 2010 | 2.436 | 2.456 | 2.306 | 2.310 | 3,351,038 | -0.16(-6.53%) |
Jun 15, 2010 | 2.411 | 2.472 | 2.366 | 2.472 | 1,398,255 | +0.07(+2.99%) |
Jun 14, 2010 | 2.402 | 2.411 | 2.366 | 2.400 | 1,820,526 | +0.04(+1.52%) |
Jun 11, 2010 | 2.324 | 2.384 | 2.299 | 2.364 | 1,107,122 | +0.02(+0.96%) |
Jun 10, 2010 | 2.384 | 2.389 | 2.295 | 2.342 | 1,305,179 | +0.01(+0.29%) |
Jun 09, 2010 | 2.254 | 2.362 | 2.254 | 2.335 | 1,287,946 | +0.11(+4.83%) |
Jun 08, 2010 | 2.200 | 2.234 | 2.153 | 2.227 | 1,391,504 | +0.02(+1.02%) |
Jun 07, 2010 | 2.277 | 2.299 | 2.198 | 2.205 | 1,054,320 | -0.04(-1.70%) |
Jun 04, 2010 | 2.348 | 2.357 | 2.243 | 2.243 | 1,588,963 | -0.14(-5.84%) |
Jun 03, 2010 | 2.400 | 2.400 | 2.355 | 2.382 | 1,177,041 | +0.00(+0.19%) |
Jun 02, 2010 | 2.355 | 2.407 | 2.335 | 2.377 | 1,460,291 | +0.03(+1.34%) |
Jun 01, 2010 | 2.353 | 2.398 | 2.333 | 2.346 | 1,220,212 | -0.01(-0.38%) |
May 28, 2010 | 2.377 | 2.395 | 2.355 | 2.355 | 956,156 | -0.02(-0.94%) |
May 27, 2010 | 2.411 | 2.411 | 2.344 | 2.377 | 2,152,717 | +0.06(+2.71%) |
May 26, 2010 | 2.247 | 2.355 | 2.247 | 2.315 | 2,391,725 | +0.10(+4.35%) |
May 25, 2010 | 2.187 | 2.227 | 2.113 | 2.218 | 1,774,692 | -0.01(-0.40%) |
May 24, 2010 | 2.245 | 2.299 | 2.220 | 2.227 | 1,140,695 | -0.01(-0.60%) |
May 21, 2010 | 2.158 | 2.301 | 2.131 | 2.241 | 1,895,554 | +0.07(+2.99%) |
May 20, 2010 | 2.200 | 2.263 | 2.176 | 2.176 | 2,794,035 | -0.11(-5.00%) |
May 19, 2010 | 2.321 | 2.353 | 2.234 | 2.290 | 2,289,763 | -0.04(-1.73%) |
May 18, 2010 | 2.391 | 2.413 | 2.328 | 2.330 | 1,687,724 | -0.03(-1.14%) |
May 17, 2010 | 2.330 | 2.377 | 2.265 | 2.357 | 1,878,527 | +0.06(+2.54%) |
May 14, 2010 | 2.351 | 2.351 | 2.256 | 2.299 | 1,799,544 | -0.08(-3.30%) |
May 13, 2010 | 2.454 | 2.460 | 2.373 | 2.377 | 1,193,680 | -0.06(-2.39%) |
May 12, 2010 | 2.375 | 2.453 | 2.355 | 2.436 | 1,819,536 | +0.09(+3.90%) |
May 11, 2010 | 2.344 | 2.381 | 2.301 | 2.344 | 1,680,985 | +0.02(+1.03%) |
May 10, 2010 | 2.322 | 2.384 | 2.283 | 2.320 | 2,780,844 | +0.09(+4.21%) |
May 07, 2010 | 2.129 | 2.288 | 2.076 | 2.227 | 4,236,577 | +0.11(+5.14%) |
May 06, 2010 | 2.200 | 2.231 | 1.891 | 2.118 | 3,415,820 | -0.10(-4.52%) |
May 05, 2010 | 2.205 | 2.244 | 2.041 | 2.218 | 2,487,004 | -0.07(-2.96%) |
May 04, 2010 | 2.320 | 2.322 | 2.242 | 2.285 | 1,628,238 | -0.06(-2.51%) |
May 03, 2010 | 2.312 | 2.368 | 2.307 | 2.344 | 971,034 | +0.03(+1.51%) |
Apr 30, 2010 | 2.366 | 2.368 | 2.277 | 2.309 | 1,657,242 | -0.07(-2.93%) |
Apr 29, 2010 | 2.261 | 2.381 | 2.209 | 2.379 | 3,198,121 | +0.03(+1.30%) |
Apr 28, 2010 | 2.421 | 2.421 | 2.307 | 2.349 | 3,695,630 | -0.12(-4.85%) |
Apr 27, 2010 | 2.497 | 2.543 | 2.460 | 2.468 | 1,707,818 | -0.03(-1.31%) |
Apr 26, 2010 | 2.523 | 2.532 | 2.496 | 2.501 | 951,114 | -0.02(-0.86%) |
Apr 23, 2010 | 2.525 | 2.527 | 2.484 | 2.523 | 1,077,093 | +0.01(+0.52%) |
Apr 22, 2010 | 2.516 | 2.523 | 2.473 | 2.510 | 1,135,701 | -0.01(-0.43%) |
Apr 21, 2010 | 2.516 | 2.536 | 2.486 | 2.521 | 1,720,986 | +0.02(+0.61%) |
Apr 20, 2010 | 2.482 | 2.506 | 2.440 | 2.506 | 874,421 | +0.05(+1.86%) |
Apr 19, 2010 | 2.447 | 2.475 | 2.431 | 2.460 | 1,208,791 | -0.01(-0.27%) |
Apr 16, 2010 | 2.464 | 2.506 | 2.418 | 2.466 | 1,803,003 | +0.00(+0.09%) |
Apr 15, 2010 | 2.512 | 2.527 | 2.440 | 2.464 | 2,980,634 | -0.04(-1.57%) |
Apr 14, 2010 | 2.453 | 2.527 | 2.445 | 2.503 | 3,982,829 | +0.07(+2.68%) |
Apr 13, 2010 | 2.397 | 2.440 | 2.388 | 2.438 | 2,193,071 | +0.05(+2.10%) |
Apr 12, 2010 | 2.366 | 2.458 | 2.364 | 2.388 | 4,761,969 | +0.03(+1.48%) |
Apr 09, 2010 | 2.346 | 2.353 | 2.327 | 2.353 | 794,672 | +0.01(+0.28%) |
Apr 08, 2010 | 2.366 | 2.376 | 2.340 | 2.346 | 1,288,467 | -0.01(-0.46%) |
Apr 07, 2010 | 2.342 | 2.384 | 2.342 | 2.357 | 1,991,047 | +0.02(+0.65%) |
Apr 06, 2010 | 2.272 | 2.342 | 2.266 | 2.342 | 2,032,287 | +0.07(+3.27%) |
Apr 05, 2010 | 2.227 | 2.270 | 2.198 | 2.268 | 1,346,129 | +0.06(+2.87%) |