Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.860 | 3.070 | 2.820 | 3.020 | 571,130 | +0.09(+3.11%) |
Jul 29, 2010 | 3.130 | 3.130 | 2.800 | 2.929 | 923,694 | -0.17(-5.52%) |
Jul 28, 2010 | 3.220 | 3.290 | 2.968 | 3.100 | 744,097 | -0.17(-5.20%) |
Jul 27, 2010 | 3.250 | 3.530 | 2.950 | 3.270 | 2,223,295 | +0.07(+2.19%) |
Jul 26, 2010 | 2.900 | 3.320 | 2.850 | 3.200 | 1,988,364 | +0.29(+9.97%) |
Jul 23, 2010 | 2.730 | 2.980 | 2.670 | 2.910 | 1,038,193 | +0.18(+6.59%) |
Jul 22, 2010 | 2.630 | 2.850 | 2.600 | 2.730 | 842,985 | +0.20(+7.91%) |
Jul 21, 2010 | 2.700 | 2.750 | 2.520 | 2.530 | 380,591 | -0.13(-4.89%) |
Jul 20, 2010 | 2.390 | 2.660 | 2.320 | 2.660 | 467,439 | +0.24(+9.92%) |
Jul 19, 2010 | 2.520 | 2.540 | 2.400 | 2.420 | 386,547 | -0.09(-3.59%) |
Jul 16, 2010 | 2.610 | 2.620 | 2.480 | 2.510 | 638,884 | -0.15(-5.64%) |
Jul 15, 2010 | 2.670 | 2.730 | 2.650 | 2.660 | 296,183 | -0.04(-1.48%) |
Jul 14, 2010 | 2.740 | 2.760 | 2.650 | 2.700 | 425,642 | -0.02(-0.74%) |
Jul 13, 2010 | 2.780 | 2.830 | 2.640 | 2.720 | 577,289 | -0.01(-0.37%) |
Jul 12, 2010 | 2.730 | 2.910 | 2.730 | 2.730 | 414,127 | -0.04(-1.44%) |
Jul 09, 2010 | 2.730 | 2.810 | 2.630 | 2.770 | 543,726 | +0.04(+1.47%) |
Jul 08, 2010 | 2.840 | 2.850 | 2.590 | 2.730 | 928,916 | -0.09(-3.19%) |
Jul 07, 2010 | 2.750 | 2.940 | 2.642 | 2.820 | 4,699,930 | +0.52(+22.61%) |
Jul 06, 2010 | 2.440 | 2.590 | 2.270 | 2.300 | 982,962 | -0.09(-3.77%) |
Jul 02, 2010 | 2.130 | 2.450 | 2.100 | 2.390 | 736,864 | +0.25(+11.68%) |
Jul 01, 2010 | 2.220 | 2.290 | 2.020 | 2.140 | 646,494 | -0.11(-4.89%) |
Jun 30, 2010 | 2.350 | 2.450 | 2.250 | 2.250 | 556,471 | -0.10(-4.26%) |
Jun 29, 2010 | 2.520 | 2.540 | 2.340 | 2.350 | 722,092 | -0.47(-16.67%) |
Jun 25, 2010 | 2.530 | 2.850 | 2.530 | 2.820 | 1,085,421 | +0.36(+14.64%) |
Jun 24, 2010 | 2.630 | 2.630 | 2.450 | 2.460 | 444,780 | -0.14(-5.39%) |
Jun 23, 2010 | 2.650 | 2.710 | 2.510 | 2.600 | 436,679 | -0.03(-1.14%) |
Jun 22, 2010 | 2.830 | 2.830 | 2.580 | 2.630 | 540,895 | -0.10(-3.66%) |
Jun 21, 2010 | 3.000 | 3.010 | 2.680 | 2.730 | 735,304 | -0.17(-5.86%) |
Jun 18, 2010 | 2.810 | 2.950 | 2.750 | 2.900 | 683,468 | +0.09(+3.20%) |
Jun 17, 2010 | 2.930 | 3.000 | 2.800 | 2.810 | 823,802 | -0.08(-2.77%) |
Jun 16, 2010 | 2.750 | 3.070 | 2.620 | 2.890 | 1,894,926 | +0.15(+5.47%) |
Jun 15, 2010 | 2.930 | 2.960 | 2.630 | 2.740 | 1,794,540 | -0.14(-4.86%) |
Jun 14, 2010 | 2.850 | 3.240 | 2.760 | 2.880 | 7,567,562 | +0.43(+17.55%) |
Jun 11, 2010 | 1.890 | 2.500 | 1.890 | 2.450 | 2,187,469 | +0.56(+29.63%) |
Jun 10, 2010 | 1.940 | 1.950 | 1.850 | 1.890 | 321,813 | +0.07(+3.85%) |
Jun 09, 2010 | 1.960 | 2.000 | 1.810 | 1.820 | 556,262 | -0.10(-5.21%) |
Jun 08, 2010 | 1.970 | 2.050 | 1.880 | 1.920 | 430,839 | -0.06(-3.03%) |
Jun 07, 2010 | 2.130 | 2.170 | 1.940 | 1.980 | 573,463 | -0.12(-5.71%) |
Jun 04, 2010 | 2.150 | 2.220 | 2.100 | 2.100 | 574,576 | -0.15(-6.67%) |
Jun 03, 2010 | 2.260 | 2.360 | 2.200 | 2.250 | 473,791 | +0.01(+0.45%) |
Jun 02, 2010 | 2.300 | 2.350 | 2.200 | 2.240 | 654,810 | -0.05(-2.18%) |
Jun 01, 2010 | 2.540 | 2.650 | 2.290 | 2.290 | 889,892 | -0.28(-10.89%) |
May 28, 2010 | 2.230 | 2.670 | 2.110 | 2.570 | 2,969,308 | +0.34(+15.25%) |
May 27, 2010 | 2.050 | 2.250 | 1.980 | 2.230 | 941,406 | +0.29(+14.95%) |
May 26, 2010 | 2.140 | 2.170 | 1.940 | 1.940 | 518,308 | -0.06(-3.00%) |
May 25, 2010 | 1.980 | 2.050 | 1.810 | 2.000 | 765,791 | -0.05(-2.44%) |
May 24, 2010 | 2.240 | 2.250 | 2.030 | 2.050 | 533,143 | -0.06(-2.84%) |
May 21, 2010 | 2.020 | 2.290 | 2.010 | 2.110 | 1,255,985 | -0.09(-4.09%) |
May 20, 2010 | 2.285 | 2.360 | 2.180 | 2.200 | 610,868 | -0.21(-8.71%) |
May 19, 2010 | 2.680 | 2.690 | 2.370 | 2.410 | 838,130 | -0.27(-10.07%) |
May 18, 2010 | 2.940 | 2.950 | 2.680 | 2.680 | 575,140 | -0.23(-7.90%) |
May 17, 2010 | 2.980 | 3.140 | 2.750 | 2.910 | 1,368,747 | +0.17(+6.20%) |
May 14, 2010 | 2.870 | 2.940 | 2.690 | 2.740 | 617,288 | -0.21(-7.12%) |
May 13, 2010 | 3.130 | 3.260 | 2.870 | 2.950 | 1,296,233 | -0.30(-9.23%) |
May 12, 2010 | 3.030 | 3.390 | 3.020 | 3.250 | 3,980,947 | +0.60(+22.64%) |
May 11, 2010 | 2.480 | 2.750 | 2.310 | 2.650 | 1,377,336 | +0.23(+9.50%) |
May 10, 2010 | 2.490 | 2.650 | 2.350 | 2.420 | 350,057 | +0.09(+3.86%) |
May 07, 2010 | 2.620 | 2.660 | 2.310 | 2.330 | 621,284 | -0.24(-9.36%) |
May 06, 2010 | 2.890 | 2.950 | 2.250 | 2.571 | 774,649 | -0.11(-4.09%) |
May 05, 2010 | 2.565 | 2.890 | 2.480 | 2.680 | 629,204 | +0.06(+2.29%) |
May 04, 2010 | 3.040 | 3.040 | 2.620 | 2.620 | 619,248 | -0.37(-12.37%) |