Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.300 | 3.300 | 3.080 | 3.300 | 24,300 | +0.05(+1.54%) |
Jul 29, 2010 | 2.920 | 3.250 | 2.920 | 3.250 | 26,840 | +0.31(+10.54%) |
Jul 28, 2010 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 | +0.08(+2.75%) |
Jul 27, 2010 | 2.840 | 2.890 | 2.840 | 2.861 | 4,000 | +0.11(+4.04%) |
Jul 26, 2010 | 2.990 | 2.990 | 2.750 | 2.750 | 9,300 | -0.15(-5.33%) |
Jul 23, 2010 | 2.905 | 2.905 | 2.905 | 2.905 | 100 | -0.04(-1.19%) |
Jul 22, 2010 | 3.470 | 3.470 | 2.840 | 2.940 | 23,232 | +0.04(+1.38%) |
Jul 21, 2010 | 2.880 | 2.900 | 2.870 | 2.900 | 4,180 | +0.00(+0.00%) |
Jul 20, 2010 | 2.880 | 2.900 | 2.870 | 2.900 | 5,838 | +0.01(+0.35%) |
Jul 19, 2010 | 2.850 | 2.940 | 2.850 | 2.890 | 4,600 | -0.05(-1.70%) |
Jul 16, 2010 | 2.940 | 3.000 | 2.940 | 2.940 | 3,900 | -0.01(-0.34%) |
Jul 14, 2010 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.04(+1.37%) |
Jul 13, 2010 | 2.950 | 2.970 | 2.900 | 2.910 | 8,908 | -0.03(-1.05%) |
Jul 09, 2010 | 2.940 | 2.941 | 2.941 | 2.941 | 10,100 | +0.00(+0.03%) |
Jul 08, 2010 | 2.950 | 3.000 | 2.940 | 2.940 | 3,300 | -0.01(-0.34%) |
Jul 07, 2010 | 3.000 | 3.000 | 2.870 | 2.950 | 400 | -0.02(-0.68%) |
Jul 06, 2010 | 2.980 | 2.980 | 2.870 | 2.970 | 2,100 | +0.02(+0.67%) |
Jul 02, 2010 | 2.950 | 2.960 | 2.930 | 2.950 | 4,650 | +0.00(+0.00%) |
Jul 01, 2010 | 2.990 | 3.000 | 2.860 | 2.950 | 5,163 | -0.00(-0.03%) |
Jun 30, 2010 | 3.000 | 3.050 | 2.951 | 2.951 | 2,000 | +0.06(+2.11%) |
Jun 29, 2010 | 2.933 | 2.974 | 2.890 | 2.890 | 4,100 | -0.09(-3.02%) |
Jun 25, 2010 | 2.980 | 3.020 | 2.980 | 2.980 | 1,100 | -0.07(-2.30%) |
Jun 23, 2010 | 3.030 | 3.050 | 3.050 | 3.050 | 600 | +0.02(+0.66%) |
Jun 22, 2010 | 3.050 | 3.050 | 3.030 | 3.030 | 300 | +0.03(+1.00%) |
Jun 21, 2010 | 2.950 | 3.040 | 2.941 | 3.000 | 7,640 | +0.08(+2.74%) |
Jun 18, 2010 | 2.920 | 3.060 | 2.770 | 2.920 | 14,215 | -0.18(-5.81%) |
Jun 17, 2010 | 2.960 | 3.180 | 2.960 | 3.100 | 46,750 | +0.15(+5.08%) |
Jun 16, 2010 | 2.880 | 2.950 | 2.850 | 2.950 | 29,907 | +0.04(+1.38%) |
Jun 15, 2010 | 2.790 | 2.910 | 2.750 | 2.910 | 12,590 | +0.03(+1.04%) |
Jun 14, 2010 | 2.760 | 2.880 | 2.760 | 2.880 | 1,320 | +0.05(+1.77%) |
Jun 11, 2010 | 2.720 | 2.830 | 2.600 | 2.830 | 18,595 | +0.08(+2.87%) |
Jun 10, 2010 | 2.790 | 2.790 | 2.750 | 2.751 | 8,900 | -0.05(-1.75%) |
Jun 09, 2010 | 2.710 | 2.800 | 2.700 | 2.800 | 20,400 | +0.10(+3.70%) |
Jun 08, 2010 | 2.800 | 2.800 | 2.600 | 2.700 | 9,745 | -0.10(-3.57%) |
Jun 07, 2010 | 2.710 | 2.820 | 2.710 | 2.800 | 1,800 | -0.03(-0.92%) |
Jun 03, 2010 | 2.770 | 2.826 | 2.826 | 2.826 | 10,900 | +0.02(+0.57%) |
Jun 02, 2010 | 2.760 | 2.810 | 2.720 | 2.810 | 2,100 | +0.11(+4.07%) |
Jun 01, 2010 | 2.720 | 2.790 | 2.700 | 2.700 | 26,150 | -0.05(-1.81%) |
May 28, 2010 | 2.750 | 2.750 | 2.700 | 2.750 | 7,682 | +0.03(+1.10%) |
May 27, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 3,300 | +0.00(+0.00%) |
May 26, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 518 | -0.05(-1.81%) |
May 25, 2010 | 2.950 | 2.950 | 2.770 | 2.770 | 4,943 | +0.05(+1.84%) |
May 24, 2010 | 2.740 | 2.740 | 2.720 | 2.720 | 200 | -0.00(-0.00%) |
May 21, 2010 | 2.720 | 2.750 | 2.710 | 2.720 | 11,059 | -0.03(-1.09%) |
May 20, 2010 | 2.820 | 2.821 | 2.750 | 2.750 | 4,763 | -0.05(-1.78%) |
May 19, 2010 | 2.860 | 2.860 | 2.800 | 2.800 | 600 | -0.13(-4.44%) |
May 18, 2010 | 3.000 | 3.000 | 2.930 | 2.930 | 3,300 | -0.07(-2.33%) |
May 17, 2010 | 2.930 | 3.020 | 2.750 | 3.000 | 18,106 | +0.01(+0.33%) |
May 14, 2010 | 2.990 | 3.031 | 2.740 | 2.990 | 21,100 | +0.18(+6.41%) |
May 13, 2010 | 2.650 | 2.900 | 2.650 | 2.810 | 28,127 | +0.15(+5.81%) |
May 12, 2010 | 2.710 | 2.850 | 2.655 | 2.655 | 2,457 | -0.00(-0.17%) |
May 11, 2010 | 2.660 | 2.661 | 2.660 | 2.660 | 12,250 | -0.07(-2.56%) |
May 10, 2010 | 2.750 | 2.750 | 2.730 | 2.730 | 18,900 | -0.03(-1.09%) |
May 07, 2010 | 2.760 | 2.800 | 2.740 | 2.760 | 7,300 | -0.07(-2.47%) |
May 06, 2010 | 2.930 | 2.945 | 2.750 | 2.830 | 10,720 | -0.17(-5.67%) |
May 05, 2010 | 2.950 | 3.000 | 2.750 | 3.000 | 4,708 | +0.05(+1.69%) |
May 04, 2010 | 3.040 | 3.040 | 2.860 | 2.950 | 2,292 | -0.05(-1.67%) |