Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.072 | 2.097 | 2.029 | 2.086 | 17,295,038 | -0.02(-0.85%) |
Jul 28, 2011 | 2.164 | 2.177 | 2.097 | 2.103 | 14,800,879 | -0.07(-3.10%) |
Jul 27, 2011 | 2.234 | 2.243 | 2.166 | 2.171 | 8,512,839 | -0.06(-2.90%) |
Jul 26, 2011 | 2.251 | 2.253 | 2.224 | 2.235 | 4,995,772 | -0.01(-0.59%) |
Jul 25, 2011 | 2.238 | 2.264 | 2.224 | 2.249 | 5,851,485 | -0.00(-0.20%) |
Jul 22, 2011 | 2.262 | 2.264 | 2.227 | 2.253 | 4,855,602 | +0.01(+0.30%) |
Jul 21, 2011 | 2.209 | 2.249 | 2.207 | 2.247 | 6,963,695 | +0.05(+2.33%) |
Jul 20, 2011 | 2.196 | 2.202 | 2.187 | 2.196 | 3,361,815 | +0.00(+0.00%) |
Jul 19, 2011 | 2.171 | 2.198 | 2.169 | 2.196 | 4,759,856 | +0.03(+1.54%) |
Jul 18, 2011 | 2.218 | 2.220 | 2.144 | 2.162 | 9,019,652 | -0.05(-2.31%) |
Jul 15, 2011 | 2.211 | 2.225 | 2.207 | 2.213 | 5,013,020 | +0.01(+0.30%) |
Jul 14, 2011 | 2.242 | 2.244 | 2.202 | 2.207 | 8,323,906 | -0.03(-1.19%) |
Jul 13, 2011 | 2.247 | 2.253 | 2.227 | 2.233 | 3,107,359 | +0.00(+0.00%) |
Jul 12, 2011 | 2.229 | 2.253 | 2.224 | 2.233 | 4,124,626 | -0.00(-0.10%) |
Jul 11, 2011 | 2.249 | 2.253 | 2.231 | 2.235 | 5,913,590 | -0.02(-0.98%) |
Jul 08, 2011 | 2.242 | 2.258 | 2.231 | 2.258 | 6,416,579 | -0.00(-0.10%) |
Jul 07, 2011 | 2.251 | 2.264 | 2.244 | 2.260 | 8,949,975 | +0.02(+0.89%) |
Jul 06, 2011 | 2.207 | 2.242 | 2.204 | 2.240 | 5,979,718 | +0.04(+1.61%) |
Jul 05, 2011 | 2.247 | 2.258 | 2.203 | 2.204 | 9,916,587 | -0.05(-2.07%) |
Jul 01, 2011 | 2.249 | 2.262 | 2.240 | 2.251 | 8,021,215 | +0.01(+0.30%) |
Jun 30, 2011 | 2.255 | 2.260 | 2.235 | 2.244 | 7,436,611 | +0.01(+0.30%) |
Jun 29, 2011 | 2.211 | 2.238 | 2.211 | 2.238 | 7,666,612 | +0.03(+1.31%) |
Jun 28, 2011 | 2.227 | 2.233 | 2.200 | 2.209 | 7,558,592 | -0.00(-0.14%) |
Jun 27, 2011 | 2.228 | 2.235 | 2.211 | 2.212 | 7,514,952 | -0.01(-0.35%) |
Jun 24, 2011 | 2.235 | 2.244 | 2.215 | 2.220 | 9,492,259 | -0.01(-0.39%) |
Jun 23, 2011 | 2.231 | 2.231 | 2.200 | 2.228 | 9,617,595 | -0.01(-0.30%) |
Jun 22, 2011 | 2.231 | 2.250 | 2.231 | 2.235 | 14,353,786 | +0.01(+0.30%) |
Jun 21, 2011 | 2.235 | 2.239 | 2.211 | 2.228 | 42,311,992 | -0.12(-5.06%) |
Jun 20, 2011 | 2.347 | 2.356 | 2.323 | 2.347 | 6,476,413 | +0.01(+0.28%) |
Jun 17, 2011 | 2.360 | 2.371 | 2.340 | 2.340 | 5,821,736 | -0.01(-0.47%) |
Jun 16, 2011 | 2.393 | 2.413 | 2.343 | 2.351 | 7,205,153 | -0.04(-1.74%) |
Jun 15, 2011 | 2.428 | 2.437 | 2.376 | 2.393 | 4,244,631 | -0.05(-1.98%) |
Jun 14, 2011 | 2.402 | 2.442 | 2.402 | 2.442 | 4,149,674 | +0.05(+1.93%) |
Jun 13, 2011 | 2.398 | 2.411 | 2.378 | 2.395 | 4,063,644 | -0.00(-0.09%) |
Jun 10, 2011 | 2.457 | 2.464 | 2.376 | 2.398 | 6,974,467 | -0.06(-2.59%) |
Jun 09, 2011 | 2.457 | 2.479 | 2.453 | 2.461 | 3,102,029 | +0.00(+0.18%) |
Jun 08, 2011 | 2.461 | 2.481 | 2.450 | 2.457 | 4,142,389 | -0.01(-0.53%) |
Jun 07, 2011 | 2.468 | 2.498 | 2.466 | 2.470 | 3,993,928 | +0.01(+0.36%) |
Jun 06, 2011 | 2.514 | 2.518 | 2.455 | 2.461 | 4,244,804 | -0.03(-1.06%) |
Jun 03, 2011 | 2.483 | 2.501 | 2.477 | 2.488 | 3,636,586 | +0.00(+0.01%) |
May 24, 2011 | 2.487 | 2.501 | 2.474 | 2.487 | 4,141,490 | +0.02(+0.62%) |
May 23, 2011 | 2.461 | 2.494 | 2.450 | 2.472 | 4,744,950 | -0.01(-0.35%) |
May 20, 2011 | 2.494 | 2.501 | 2.466 | 2.481 | 4,557,561 | -0.01(-0.35%) |
May 19, 2011 | 2.496 | 2.505 | 2.463 | 2.490 | 5,009,998 | +0.02(+0.79%) |
May 18, 2011 | 2.426 | 2.485 | 2.426 | 2.470 | 5,568,980 | +0.04(+1.80%) |
May 17, 2011 | 2.485 | 2.490 | 2.420 | 2.426 | 9,580,184 | -0.05(-2.11%) |
May 16, 2011 | 2.531 | 2.546 | 2.474 | 2.479 | 13,058,824 | -0.09(-3.64%) |
May 13, 2011 | 2.596 | 2.612 | 2.564 | 2.572 | 4,257,327 | -0.01(-0.51%) |
May 12, 2011 | 2.581 | 2.600 | 2.570 | 2.585 | 5,447,004 | +0.00(+0.17%) |
May 11, 2011 | 2.616 | 2.636 | 2.568 | 2.581 | 4,968,448 | -0.04(-1.66%) |
May 10, 2011 | 2.601 | 2.625 | 2.585 | 2.625 | 4,654,703 | +0.06(+2.21%) |
May 09, 2011 | 2.570 | 2.585 | 2.538 | 2.568 | 4,110,881 | -0.00(-0.08%) |
May 06, 2011 | 2.592 | 2.612 | 2.564 | 2.570 | 3,952,388 | +0.00(+0.08%) |
May 05, 2011 | 2.551 | 2.601 | 2.551 | 2.568 | 4,363,060 | -0.03(-1.01%) |
May 04, 2011 | 2.609 | 2.616 | 2.561 | 2.594 | 7,214,215 | -0.01(-0.34%) |
May 03, 2011 | 2.601 | 2.622 | 2.592 | 2.603 | 3,887,062 | +0.00(+0.08%) |