Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.382 | 2.404 | 2.380 | 2.382 | 734,420 | -0.01(-0.30%) |
Jul 29, 2010 | 2.399 | 2.403 | 2.374 | 2.389 | 358,661 | +0.00(+0.10%) |
Jul 28, 2010 | 2.411 | 2.411 | 2.382 | 2.387 | 638,932 | -0.02(-0.98%) |
Jul 27, 2010 | 2.389 | 2.413 | 2.370 | 2.411 | 811,418 | +0.02(+0.89%) |
Jul 26, 2010 | 2.378 | 2.392 | 2.361 | 2.389 | 991,936 | +0.02(+0.90%) |
Jul 23, 2010 | 2.356 | 2.378 | 2.351 | 2.368 | 789,954 | +0.01(+0.40%) |
Jul 22, 2010 | 2.375 | 2.375 | 2.337 | 2.359 | 836,354 | +0.01(+0.40%) |
Jul 21, 2010 | 2.347 | 2.363 | 2.323 | 2.349 | 1,282,264 | +0.01(+0.61%) |
Jul 20, 2010 | 2.306 | 2.335 | 2.299 | 2.335 | 1,103,105 | +0.03(+1.23%) |
Jul 19, 2010 | 2.304 | 2.321 | 2.297 | 2.306 | 957,550 | +0.01(+0.31%) |
Jul 16, 2010 | 2.299 | 2.311 | 2.266 | 2.299 | 845,559 | +0.00(+0.10%) |
Jul 15, 2010 | 2.287 | 2.311 | 2.261 | 2.297 | 2,005,619 | -0.01(-0.41%) |
Jul 14, 2010 | 2.387 | 2.387 | 2.302 | 2.306 | 2,248,843 | -0.08(-3.18%) |
Jul 13, 2010 | 2.444 | 2.444 | 2.359 | 2.382 | 2,019,199 | +0.00(+0.00%) |
Jul 12, 2010 | 2.394 | 2.399 | 2.375 | 2.382 | 855,612 | -0.01(-0.59%) |
Jul 09, 2010 | 2.397 | 2.399 | 2.375 | 2.397 | 774,893 | +0.01(+0.40%) |
Jul 08, 2010 | 2.382 | 2.401 | 2.368 | 2.387 | 1,658,348 | -0.01(-0.44%) |
Jul 07, 2010 | 2.365 | 2.398 | 2.365 | 2.398 | 1,440,794 | +0.02(+0.89%) |
Jul 06, 2010 | 2.459 | 2.459 | 2.365 | 2.377 | 2,263,915 | -0.04(-1.66%) |
Jul 02, 2010 | 2.417 | 2.419 | 2.388 | 2.417 | 2,176,686 | +0.04(+1.79%) |
Jul 01, 2010 | 2.344 | 2.379 | 2.330 | 2.374 | 3,197,988 | +0.04(+1.82%) |
Jun 30, 2010 | 2.313 | 2.334 | 2.313 | 2.332 | 1,347,249 | +0.01(+0.41%) |
Jun 29, 2010 | 2.332 | 2.339 | 2.296 | 2.322 | 1,865,556 | -0.02(-1.00%) |
Jun 25, 2010 | 2.346 | 2.351 | 2.308 | 2.346 | 1,721,431 | +0.03(+1.32%) |
Jun 24, 2010 | 2.341 | 2.341 | 2.308 | 2.315 | 1,545,600 | -0.01(-0.61%) |
Jun 23, 2010 | 2.322 | 2.351 | 2.299 | 2.329 | 3,414,392 | +0.02(+0.92%) |
Jun 22, 2010 | 2.327 | 2.336 | 2.296 | 2.308 | 2,212,104 | -0.02(-0.91%) |
Jun 21, 2010 | 2.327 | 2.351 | 2.308 | 2.329 | 2,553,591 | +0.02(+0.92%) |
Jun 18, 2010 | 2.308 | 2.318 | 2.285 | 2.308 | 3,024,309 | +0.00(+0.20%) |
Jun 17, 2010 | 2.280 | 2.308 | 2.263 | 2.304 | 4,801,173 | +0.04(+1.66%) |
Jun 16, 2010 | 2.214 | 2.266 | 2.205 | 2.266 | 5,665,476 | +0.07(+3.00%) |
Jun 15, 2010 | 2.205 | 2.216 | 2.176 | 2.200 | 5,853,336 | +0.01(+0.43%) |
Jun 14, 2010 | 2.181 | 2.205 | 2.169 | 2.190 | 10,303,669 | +0.10(+4.73%) |
Jun 11, 2010 | 2.080 | 2.096 | 2.068 | 2.092 | 1,069,252 | -0.00(-0.11%) |
Jun 10, 2010 | 2.099 | 2.108 | 2.084 | 2.094 | 883,090 | +0.00(+0.00%) |
Jun 09, 2010 | 2.087 | 2.103 | 2.073 | 2.094 | 1,056,681 | +0.02(+0.78%) |
Jun 08, 2010 | 2.080 | 2.099 | 2.071 | 2.078 | 1,363,981 | +0.01(+0.34%) |
Jun 07, 2010 | 2.087 | 2.089 | 2.061 | 2.071 | 862,152 | +0.00(+0.23%) |
Jun 04, 2010 | 2.066 | 2.085 | 2.054 | 2.066 | 1,346,167 | -0.02(-1.12%) |
Jun 03, 2010 | 2.099 | 2.099 | 2.080 | 2.089 | 712,876 | +0.01(+0.34%) |
Jun 02, 2010 | 2.078 | 2.106 | 2.066 | 2.082 | 1,527,331 | -0.01(-0.56%) |
Jun 01, 2010 | 2.099 | 2.113 | 2.082 | 2.094 | 1,409,109 | +0.00(+0.11%) |
May 28, 2010 | 2.092 | 2.101 | 2.071 | 2.092 | 828,759 | +0.00(+0.00%) |
May 27, 2010 | 2.087 | 2.092 | 2.057 | 2.092 | 1,741,280 | +0.03(+1.48%) |
May 26, 2010 | 2.106 | 2.106 | 2.038 | 2.061 | 7,265 | -0.03(-1.34%) |
May 25, 2010 | 2.089 | 2.101 | 2.036 | 2.089 | 1,898,484 | -0.03(-1.33%) |
May 24, 2010 | 2.129 | 2.129 | 2.100 | 2.117 | 1,009,509 | -0.01(-0.44%) |
May 21, 2010 | 2.017 | 2.127 | 2.012 | 2.127 | 1,366,584 | +0.08(+3.89%) |
May 20, 2010 | 2.043 | 2.052 | 2.012 | 2.047 | 2,029,767 | -0.07(-3.10%) |
May 19, 2010 | 2.143 | 2.143 | 2.090 | 2.113 | 1,155,592 | -0.02(-1.10%) |
May 18, 2010 | 2.146 | 2.160 | 2.106 | 2.136 | 3,580,746 | +0.01(+0.68%) |
May 17, 2010 | 2.101 | 2.132 | 2.078 | 2.122 | 4,598,756 | +0.03(+1.32%) |
May 14, 2010 | 2.094 | 2.122 | 2.071 | 2.094 | 1,422,572 | -0.01(-0.56%) |
May 13, 2010 | 2.092 | 2.108 | 2.085 | 2.106 | 1,404,827 | +0.01(+0.45%) |
May 12, 2010 | 2.101 | 2.106 | 2.085 | 2.096 | 1,534,195 | -0.01(-0.44%) |
May 11, 2010 | 2.106 | 2.113 | 2.094 | 2.106 | 1,773,693 | +0.00(+0.21%) |
May 10, 2010 | 2.090 | 2.101 | 2.085 | 2.101 | 3,026,128 | +0.06(+2.73%) |
May 07, 2010 | 2.034 | 2.067 | 1.976 | 2.046 | 3,404,227 | +0.01(+0.57%) |
May 06, 2010 | 2.113 | 2.122 | 1.915 | 2.034 | 3,771,704 | -0.10(-4.68%) |
May 05, 2010 | 2.136 | 2.167 | 2.104 | 2.134 | 3,960,547 | -0.02(-1.08%) |
May 04, 2010 | 2.171 | 2.171 | 2.139 | 2.157 | 1,562,081 | -0.01(-0.64%) |