Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.712 | 2.740 | 2.599 | 2.712 | 685,280 | +0.03(+1.02%) |
Jul 29, 2010 | 2.737 | 2.763 | 2.605 | 2.685 | 635,744 | -0.03(-0.97%) |
Jul 28, 2010 | 2.711 | 2.745 | 2.678 | 2.711 | 4,384 | -0.02(-0.78%) |
Jul 27, 2010 | 2.784 | 2.816 | 2.717 | 2.732 | 2,649,792 | -0.04(-1.35%) |
Jul 26, 2010 | 2.741 | 2.775 | 2.726 | 2.770 | 2,188,848 | +0.05(+1.98%) |
Jul 23, 2010 | 2.620 | 2.732 | 2.581 | 2.716 | 923,536 | +0.09(+3.28%) |
Jul 22, 2010 | 2.605 | 2.636 | 2.572 | 2.630 | 1,434,992 | +0.07(+2.73%) |
Jul 21, 2010 | 2.656 | 2.659 | 2.526 | 2.560 | 1,326,776 | -0.09(-3.35%) |
Jul 20, 2010 | 2.559 | 2.660 | 2.535 | 2.649 | 1,230,472 | +0.05(+1.83%) |
Jul 19, 2010 | 2.581 | 2.629 | 2.539 | 2.601 | 1,133,080 | +0.04(+1.46%) |
Jul 16, 2010 | 2.564 | 2.694 | 2.559 | 2.564 | 1,298,728 | -0.15(-5.35%) |
Jul 15, 2010 | 2.756 | 2.786 | 2.647 | 2.709 | 1,356,712 | -0.04(-1.59%) |
Jul 14, 2010 | 2.761 | 2.789 | 2.708 | 2.752 | 785,912 | -0.03(-0.99%) |
Jul 13, 2010 | 2.780 | 2.805 | 2.708 | 2.780 | 10,712 | +0.07(+2.63%) |
Jul 12, 2010 | 2.776 | 2.781 | 2.672 | 2.709 | 1,019,784 | -0.08(-3.04%) |
Jul 09, 2010 | 2.794 | 2.797 | 2.706 | 2.794 | 824,392 | +0.03(+0.90%) |
Jul 08, 2010 | 2.769 | 2.777 | 2.704 | 2.769 | 3,256 | +0.06(+2.31%) |
Jul 07, 2010 | 2.574 | 2.725 | 2.551 | 2.706 | 2,268,256 | +0.13(+5.25%) |
Jul 06, 2010 | 2.571 | 2.665 | 2.500 | 2.571 | 5,480 | +0.04(+1.78%) |
Jul 02, 2010 | 2.526 | 2.591 | 2.489 | 2.526 | 1,280,416 | -0.03(-1.17%) |
Jul 01, 2010 | 2.506 | 2.572 | 2.435 | 2.556 | 1,947,984 | +0.04(+1.79%) |
Jun 30, 2010 | 2.511 | 2.600 | 2.466 | 2.511 | 8,592 | +0.04(+1.52%) |
Jun 29, 2010 | 2.630 | 2.654 | 2.442 | 2.474 | 1,565,408 | -0.22(-8.00%) |
Jun 25, 2010 | 2.689 | 2.734 | 2.663 | 2.689 | 2,555,112 | -0.01(-0.32%) |
Jun 24, 2010 | 2.678 | 2.760 | 2.650 | 2.697 | 2,254,904 | +0.01(+0.37%) |
Jun 23, 2010 | 2.632 | 2.708 | 2.581 | 2.688 | 1,890,952 | +0.05(+1.99%) |
Jun 22, 2010 | 2.635 | 2.783 | 2.632 | 2.635 | 3,160 | -0.05(-1.82%) |
Jun 21, 2010 | 2.719 | 2.776 | 2.674 | 2.684 | 841,184 | -0.01(-0.19%) |
Jun 18, 2010 | 2.689 | 2.752 | 2.640 | 2.689 | 1,959,624 | -0.00(-0.19%) |
Jun 17, 2010 | 2.704 | 2.744 | 2.585 | 2.694 | 1,296,576 | +0.01(+0.28%) |
Jun 16, 2010 | 2.666 | 2.770 | 2.638 | 2.686 | 1,369,176 | -0.01(-0.32%) |
Jun 15, 2010 | 2.695 | 2.708 | 2.654 | 2.695 | 5,488 | +0.04(+1.55%) |
Jun 14, 2010 | 2.634 | 2.697 | 2.607 | 2.654 | 1,396,336 | +0.06(+2.26%) |
Jun 11, 2010 | 2.494 | 2.645 | 2.494 | 2.595 | 1,003,840 | +0.08(+3.18%) |
Jun 10, 2010 | 2.515 | 2.538 | 2.438 | 2.515 | 5,104 | +0.08(+3.23%) |
Jun 09, 2010 | 2.505 | 2.514 | 2.368 | 2.436 | 1,124,512 | -0.05(-2.11%) |
Jun 08, 2010 | 2.458 | 2.510 | 2.385 | 2.489 | 1,373,344 | +0.04(+1.58%) |
Jun 07, 2010 | 2.578 | 2.579 | 2.447 | 2.450 | 918,816 | -0.12(-4.67%) |
Jun 04, 2010 | 2.570 | 2.697 | 2.559 | 2.570 | 1,552,072 | -0.16(-5.73%) |
Jun 03, 2010 | 2.794 | 2.836 | 2.643 | 2.726 | 1,032,512 | -0.07(-2.63%) |
Jun 02, 2010 | 2.800 | 2.800 | 2.626 | 2.800 | 1,609,848 | +0.09(+3.18%) |
Jun 01, 2010 | 2.828 | 2.828 | 2.711 | 2.714 | 1,411,536 | -0.13(-4.53%) |
May 28, 2010 | 2.842 | 2.989 | 2.821 | 2.842 | 1,904,072 | -0.13(-4.25%) |
May 27, 2010 | 2.862 | 3.001 | 2.829 | 2.969 | 2,165,784 | +0.17(+6.07%) |
May 26, 2010 | 2.799 | 2.921 | 2.725 | 2.799 | 4,464 | -0.06(-2.01%) |
May 25, 2010 | 2.861 | 2.862 | 2.735 | 2.856 | 1,393,368 | -0.02(-0.74%) |
May 24, 2010 | 2.933 | 2.982 | 2.859 | 2.877 | 1,345,752 | -0.06(-2.17%) |
May 21, 2010 | 2.899 | 2.989 | 2.853 | 2.941 | 2,582,720 | -0.01(-0.34%) |
May 20, 2010 | 2.953 | 3.035 | 2.935 | 2.951 | 2,413,120 | -0.11(-3.55%) |
May 19, 2010 | 3.161 | 3.170 | 3.040 | 3.060 | 1,138,104 | -0.12(-3.89%) |
May 18, 2010 | 3.232 | 3.314 | 3.163 | 3.184 | 2,698,624 | -0.03(-0.89%) |
May 17, 2010 | 3.061 | 3.243 | 3.055 | 3.212 | 1,590,536 | +0.16(+5.20%) |
May 14, 2010 | 3.054 | 3.078 | 3.004 | 3.054 | 899,440 | -0.06(-1.93%) |
May 13, 2010 | 3.085 | 3.160 | 3.067 | 3.114 | 1,518,128 | +0.01(+0.28%) |
May 12, 2010 | 2.795 | 3.115 | 2.795 | 3.105 | 2,382,048 | +0.32(+11.34%) |
May 11, 2010 | 2.836 | 2.836 | 2.749 | 2.789 | 1,277,648 | -0.10(-3.55%) |
May 10, 2010 | 2.879 | 2.899 | 2.862 | 2.891 | 2,830,800 | +0.17(+6.25%) |
May 07, 2010 | 2.866 | 2.901 | 2.676 | 2.721 | 1,487,480 | -0.18(-6.08%) |
May 06, 2010 | 3.115 | 3.115 | 2.731 | 2.897 | 1,681,288 | +0.10(+3.76%) |
May 05, 2010 | 2.779 | 2.871 | 2.775 | 2.792 | 652,496 | -0.03(-1.19%) |
May 04, 2010 | 2.910 | 2.910 | 2.766 | 2.826 | 1,770,608 | -0.11(-3.75%) |