Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.160 | 2.175 | 2.067 | 2.175 | 4,852,353 | -0.01(-0.58%) |
Jul 28, 2011 | 2.172 | 2.213 | 2.170 | 2.187 | 2,592,607 | +0.00(+0.12%) |
Jul 27, 2011 | 2.243 | 2.255 | 2.180 | 2.185 | 3,130,267 | -0.07(-3.24%) |
Jul 26, 2011 | 2.286 | 2.306 | 2.245 | 2.258 | 1,610,280 | -0.02(-0.99%) |
Jul 25, 2011 | 2.293 | 2.306 | 2.265 | 2.281 | 1,708,395 | -0.04(-1.63%) |
Jul 22, 2011 | 2.346 | 2.346 | 2.288 | 2.318 | 1,310,724 | -0.02(-0.86%) |
Jul 21, 2011 | 2.288 | 2.346 | 2.286 | 2.339 | 1,640,681 | +0.07(+2.88%) |
Jul 20, 2011 | 2.281 | 2.298 | 2.263 | 2.273 | 1,946,090 | -0.00(-0.11%) |
Jul 19, 2011 | 2.281 | 2.298 | 2.255 | 2.276 | 2,420,031 | +0.01(+0.33%) |
Jul 18, 2011 | 2.313 | 2.331 | 2.268 | 2.268 | 1,682,574 | -0.06(-2.39%) |
Jul 15, 2011 | 2.351 | 2.351 | 2.323 | 2.323 | 1,547,847 | -0.03(-1.18%) |
Jul 14, 2011 | 2.389 | 2.402 | 2.344 | 2.351 | 1,144,823 | -0.03(-1.06%) |
Jul 13, 2011 | 2.364 | 2.407 | 2.361 | 2.376 | 1,911,030 | +0.03(+1.40%) |
Jul 12, 2011 | 2.323 | 2.384 | 2.319 | 2.344 | 1,628,617 | +0.01(+0.43%) |
Jul 11, 2011 | 2.359 | 2.369 | 2.331 | 2.334 | 1,645,792 | -0.04(-1.59%) |
Jul 08, 2011 | 2.344 | 2.376 | 2.334 | 2.371 | 1,267,295 | +0.01(+0.21%) |
Jul 07, 2011 | 2.328 | 2.379 | 2.323 | 2.366 | 1,524,895 | +0.05(+1.95%) |
Jul 06, 2011 | 2.296 | 2.326 | 2.291 | 2.321 | 1,582,832 | +0.03(+1.43%) |
Jul 05, 2011 | 2.291 | 2.316 | 2.288 | 2.288 | 1,548,621 | +0.00(+0.00%) |
Jul 01, 2011 | 2.271 | 2.298 | 2.255 | 2.288 | 1,946,261 | +0.03(+1.23%) |
Jun 30, 2011 | 2.260 | 2.286 | 2.250 | 2.260 | 3,038,568 | +0.00(+0.00%) |
Jun 29, 2011 | 2.268 | 2.283 | 2.226 | 2.260 | 2,619,377 | -0.01(-0.44%) |
Jun 28, 2011 | 2.288 | 2.293 | 2.258 | 2.271 | 1,528,304 | -0.00(-0.11%) |
Jun 27, 2011 | 2.271 | 2.298 | 2.220 | 2.273 | 1,999,340 | +0.02(+0.78%) |
Jun 24, 2011 | 2.281 | 2.296 | 2.245 | 2.255 | 1,931,880 | -0.03(-1.21%) |
Jun 23, 2011 | 2.225 | 2.286 | 2.160 | 2.283 | 4,088,661 | +0.02(+0.67%) |
Jun 22, 2011 | 2.288 | 2.311 | 2.268 | 2.268 | 2,251,360 | -0.04(-1.53%) |
Jun 21, 2011 | 2.361 | 2.364 | 2.283 | 2.303 | 2,748,710 | -0.04(-1.61%) |
Jun 20, 2011 | 2.326 | 2.351 | 2.301 | 2.341 | 1,458,311 | +0.03(+1.20%) |
Jun 17, 2011 | 2.331 | 2.364 | 2.296 | 2.313 | 2,854,413 | -0.01(-0.43%) |
Jun 16, 2011 | 2.334 | 2.366 | 2.308 | 2.323 | 2,593,472 | -0.02(-0.86%) |
Jun 15, 2011 | 2.379 | 2.379 | 2.326 | 2.344 | 2,252,436 | -0.05(-2.00%) |
Jun 14, 2011 | 2.369 | 2.391 | 2.357 | 2.391 | 2,412,707 | +0.04(+1.56%) |
Jun 13, 2011 | 2.335 | 2.367 | 2.330 | 2.355 | 1,658,556 | +0.03(+1.27%) |
Jun 10, 2011 | 2.367 | 2.379 | 2.320 | 2.325 | 3,749,203 | -0.04(-1.85%) |
Jun 09, 2011 | 2.394 | 2.394 | 2.367 | 2.369 | 1,979,561 | -0.01(-0.42%) |
Jun 08, 2011 | 2.372 | 2.394 | 2.369 | 2.379 | 2,102,804 | +0.01(+0.31%) |
Jun 07, 2011 | 2.387 | 2.406 | 2.369 | 2.372 | 2,099,583 | +0.00(+0.10%) |
Jun 06, 2011 | 2.416 | 2.421 | 2.369 | 2.369 | 2,189,966 | -0.02(-0.92%) |
Jun 03, 2011 | 2.379 | 2.416 | 2.377 | 2.391 | 2,222,365 | +0.03(+1.35%) |
May 24, 2011 | 2.367 | 2.399 | 2.360 | 2.360 | 2,320,136 | +0.00(+0.21%) |
May 23, 2011 | 2.367 | 2.379 | 2.345 | 2.355 | 3,071,845 | -0.03(-1.44%) |
May 20, 2011 | 2.391 | 2.406 | 2.367 | 2.389 | 2,000,635 | -0.01(-0.46%) |
May 19, 2011 | 2.391 | 2.406 | 2.374 | 2.400 | 1,563,994 | +0.03(+1.08%) |
May 18, 2011 | 2.342 | 2.374 | 2.340 | 2.374 | 1,996,484 | +0.03(+1.36%) |
May 17, 2011 | 2.355 | 2.367 | 2.335 | 2.342 | 2,301,781 | -0.02(-1.04%) |
May 16, 2011 | 2.372 | 2.392 | 2.367 | 2.367 | 2,082,961 | -0.01(-0.62%) |
May 13, 2011 | 2.423 | 2.431 | 2.372 | 2.382 | 1,592,472 | -0.03(-1.32%) |
May 12, 2011 | 2.401 | 2.431 | 2.369 | 2.414 | 2,559,401 | +0.01(+0.31%) |
May 11, 2011 | 2.433 | 2.436 | 2.399 | 2.406 | 2,677,805 | -0.04(-1.61%) |
May 10, 2011 | 2.433 | 2.453 | 2.407 | 2.445 | 4,060,028 | +0.02(+0.71%) |
May 09, 2011 | 2.490 | 2.490 | 2.404 | 2.428 | 5,372,514 | -0.10(-3.79%) |
May 06, 2011 | 2.556 | 2.578 | 2.509 | 2.524 | 2,004,451 | -0.00(-0.10%) |
May 05, 2011 | 2.519 | 2.563 | 2.502 | 2.526 | 2,363,193 | +0.00(+0.00%) |
May 04, 2011 | 2.553 | 2.561 | 2.514 | 2.526 | 1,811,288 | -0.01(-0.58%) |
May 03, 2011 | 2.526 | 2.561 | 2.521 | 2.541 | 2,178,440 | +0.00(+0.10%) |