Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.682 | 2.746 | 2.673 | 2.737 | 19,439 | -0.01(-0.33%) |
Jul 28, 2010 | 2.746 | 2.746 | 2.746 | 2.746 | 12,124 | +0.00(+0.00%) |
Jul 27, 2010 | 2.737 | 2.746 | 2.701 | 2.746 | 3,151 | +0.00(+0.00%) |
Jul 26, 2010 | 2.884 | 2.884 | 2.746 | 2.746 | 6,190 | -0.15(-5.06%) |
Jul 23, 2010 | 2.701 | 2.893 | 2.572 | 2.893 | 7,382 | +0.17(+6.40%) |
Jul 22, 2010 | 2.710 | 2.719 | 2.710 | 2.719 | 791 | +0.03(+1.19%) |
Jul 21, 2010 | 2.774 | 2.792 | 2.664 | 2.687 | 11,061 | -0.01(-0.51%) |
Jul 20, 2010 | 2.701 | 2.701 | 2.701 | 2.701 | 1,050 | +0.05(+1.72%) |
Jul 19, 2010 | 2.595 | 2.687 | 2.595 | 2.655 | 1,747 | -0.05(-1.69%) |
Jul 16, 2010 | 2.701 | 2.737 | 2.701 | 2.701 | 7,657 | +0.05(+1.72%) |
Jul 15, 2010 | 2.655 | 2.655 | 2.655 | 2.655 | 109 | -0.23(-7.92%) |
Jul 14, 2010 | 2.831 | 2.883 | 2.764 | 2.883 | 1,338 | +0.06(+2.00%) |
Jul 13, 2010 | 2.756 | 2.827 | 2.756 | 2.827 | 2,047 | +0.13(+4.68%) |
Jul 12, 2010 | 2.701 | 2.701 | 2.701 | 2.701 | 136 | -0.05(-1.67%) |
Jul 09, 2010 | 2.719 | 2.746 | 2.719 | 2.746 | 3,287 | +0.02(+0.67%) |
Jul 08, 2010 | 2.724 | 2.728 | 2.716 | 2.728 | 4,369 | +0.03(+1.02%) |
Jul 07, 2010 | 2.710 | 2.710 | 2.701 | 2.701 | 5,450 | +0.09(+3.51%) |
Jul 06, 2010 | 2.737 | 2.737 | 2.609 | 2.609 | 4,664 | -0.09(-3.39%) |
Jul 02, 2010 | 2.701 | 2.701 | 2.701 | 2.701 | 4,041 | +0.00(+0.00%) |
Jun 29, 2010 | 2.701 | 2.701 | 2.701 | 2.701 | 10,595 | -0.04(-1.34%) |
Jun 25, 2010 | 2.737 | 2.746 | 2.737 | 2.737 | 2,949 | -0.01(-0.33%) |
Jun 24, 2010 | 2.655 | 2.746 | 2.618 | 2.746 | 6,089 | +0.05(+2.04%) |
Jun 23, 2010 | 2.737 | 2.737 | 2.632 | 2.691 | 20,945 | -0.03(-1.01%) |
Jun 22, 2010 | 2.710 | 2.737 | 2.691 | 2.719 | 9,170 | +0.02(+0.68%) |
Jun 21, 2010 | 2.728 | 2.728 | 2.687 | 2.701 | 10,487 | -0.03(-1.01%) |
Jun 18, 2010 | 2.746 | 2.746 | 2.563 | 2.728 | 16,593 | -0.02(-0.67%) |
Jun 17, 2010 | 2.728 | 2.746 | 2.627 | 2.746 | 7,285 | +0.10(+3.81%) |
Jun 16, 2010 | 2.737 | 2.745 | 2.609 | 2.646 | 15,750 | -0.02(-0.69%) |
Jun 15, 2010 | 2.994 | 2.994 | 2.563 | 2.664 | 46,143 | -0.24(-8.20%) |
Jun 14, 2010 | 2.865 | 3.103 | 2.856 | 2.902 | 5,570 | +0.01(+0.32%) |
Jun 11, 2010 | 2.875 | 2.893 | 2.856 | 2.893 | 2,170 | +0.01(+0.32%) |
Jun 10, 2010 | 2.865 | 2.888 | 2.865 | 2.884 | 1,030 | +0.00(+0.00%) |
Jun 09, 2010 | 2.893 | 2.893 | 2.884 | 2.884 | 3,710 | -0.01(-0.32%) |
Jun 08, 2010 | 2.929 | 2.929 | 2.880 | 2.893 | 4,697 | -0.04(-1.25%) |
Jun 07, 2010 | 2.975 | 3.113 | 2.896 | 2.929 | 8,932 | -0.08(-2.74%) |
Jun 04, 2010 | 2.838 | 3.012 | 2.820 | 3.012 | 11,660 | +0.17(+6.13%) |
Jun 03, 2010 | 2.838 | 2.838 | 2.792 | 2.838 | 3,823 | -0.02(-0.80%) |
Jun 02, 2010 | 2.838 | 2.874 | 2.792 | 2.861 | 8,956 | +0.02(+0.81%) |
Jun 01, 2010 | 2.838 | 2.838 | 2.838 | 2.838 | 2,840 | -0.05(-1.59%) |
May 27, 2010 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | +0.05(+1.94%) |
May 26, 2010 | 2.838 | 2.884 | 2.765 | 2.829 | 8,350 | -0.01(-0.32%) |
May 25, 2010 | 2.829 | 2.838 | 2.801 | 2.838 | 1,966 | +0.01(+0.32%) |
May 24, 2010 | 2.801 | 2.853 | 2.792 | 2.829 | 3,277 | +0.03(+0.98%) |
May 21, 2010 | 2.810 | 2.810 | 2.801 | 2.801 | 436 | +0.00(+0.00%) |
May 20, 2010 | 2.756 | 2.820 | 2.746 | 2.801 | 4,478 | -0.02(-0.65%) |
May 19, 2010 | 2.838 | 2.838 | 2.810 | 2.820 | 3,932 | -0.03(-0.96%) |
May 18, 2010 | 2.829 | 2.856 | 2.817 | 2.847 | 5,570 | +0.01(+0.32%) |
May 17, 2010 | 2.838 | 2.847 | 2.838 | 2.838 | 3,681 | -0.04(-1.27%) |
May 14, 2010 | 2.875 | 2.875 | 2.801 | 2.875 | 2,193 | -0.14(-4.56%) |
May 13, 2010 | 2.875 | 3.012 | 2.801 | 3.012 | 4,970 | +0.16(+5.79%) |
May 12, 2010 | 2.975 | 2.984 | 2.820 | 2.847 | 9,566 | -0.15(-5.13%) |
May 11, 2010 | 2.810 | 3.001 | 2.810 | 3.001 | 873 | +0.18(+6.38%) |
May 10, 2010 | 2.838 | 2.884 | 2.820 | 2.821 | 1,132 | -0.03(-0.92%) |
May 07, 2010 | 2.875 | 2.875 | 2.810 | 2.847 | 3,932 | -0.02(-0.64%) |
May 06, 2010 | 2.884 | 2.884 | 2.865 | 2.865 | 2,938 | -0.01(-0.32%) |
May 05, 2010 | 2.893 | 2.918 | 2.865 | 2.875 | 8,957 | -0.05(-1.57%) |
May 04, 2010 | 2.893 | 2.920 | 2.865 | 2.920 | 5,461 | +0.05(+1.92%) |