Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.900 | 3.040 | 2.880 | 2.960 | 76,619 | +0.06(+2.07%) |
Jul 29, 2010 | 2.850 | 2.900 | 2.850 | 2.900 | 14,300 | +0.01(+0.35%) |
Jul 28, 2010 | 2.870 | 2.890 | 2.750 | 2.890 | 54,482 | +0.04(+1.40%) |
Jul 27, 2010 | 3.010 | 3.010 | 2.810 | 2.850 | 90,121 | -0.17(-5.63%) |
Jul 26, 2010 | 2.830 | 3.050 | 2.820 | 3.020 | 63,064 | +0.20(+7.09%) |
Jul 23, 2010 | 2.720 | 2.830 | 2.720 | 2.820 | 17,760 | +0.08(+2.92%) |
Jul 22, 2010 | 2.760 | 2.816 | 2.660 | 2.740 | 25,696 | +0.04(+1.48%) |
Jul 21, 2010 | 2.690 | 2.730 | 2.670 | 2.700 | 21,351 | +0.03(+1.12%) |
Jul 20, 2010 | 2.700 | 2.740 | 2.670 | 2.670 | 16,989 | -0.03(-1.11%) |
Jul 19, 2010 | 2.610 | 2.750 | 2.590 | 2.700 | 35,393 | +0.09(+3.45%) |
Jul 16, 2010 | 2.670 | 2.670 | 2.600 | 2.610 | 47,108 | -0.05(-1.88%) |
Jul 15, 2010 | 2.780 | 2.780 | 2.600 | 2.660 | 54,744 | -0.09(-3.27%) |
Jul 14, 2010 | 2.860 | 2.860 | 2.750 | 2.750 | 40,560 | -0.15(-5.17%) |
Jul 13, 2010 | 2.610 | 2.940 | 2.600 | 2.900 | 59,759 | +0.32(+12.40%) |
Jul 12, 2010 | 2.690 | 2.690 | 2.540 | 2.580 | 93,129 | -0.07(-2.64%) |
Jul 09, 2010 | 2.630 | 2.680 | 2.600 | 2.650 | 27,483 | +0.05(+1.92%) |
Jul 08, 2010 | 2.600 | 2.670 | 2.600 | 2.600 | 37,478 | +0.01(+0.39%) |
Jul 07, 2010 | 2.670 | 2.700 | 2.590 | 2.590 | 91,918 | -0.05(-1.89%) |
Jul 06, 2010 | 2.730 | 2.790 | 2.640 | 2.640 | 48,183 | +0.03(+1.15%) |
Jul 02, 2010 | 2.720 | 2.760 | 2.610 | 2.610 | 36,356 | -0.11(-4.04%) |
Jul 01, 2010 | 2.620 | 2.810 | 2.610 | 2.720 | 60,230 | +0.15(+5.84%) |
Jun 30, 2010 | 2.630 | 2.680 | 2.570 | 2.570 | 86,871 | -0.03(-1.15%) |
Jun 29, 2010 | 2.780 | 2.780 | 2.590 | 2.600 | 200,148 | -0.16(-5.80%) |
Jun 25, 2010 | 2.790 | 3.130 | 2.720 | 2.760 | 2,976,054 | -0.01(-0.36%) |
Jun 24, 2010 | 2.800 | 2.900 | 2.760 | 2.770 | 121,428 | -0.03(-1.07%) |
Jun 23, 2010 | 2.820 | 2.940 | 2.750 | 2.800 | 81,989 | -0.03(-1.06%) |
Jun 22, 2010 | 2.720 | 2.955 | 2.720 | 2.830 | 99,927 | +0.13(+4.81%) |
Jun 21, 2010 | 2.740 | 2.830 | 2.670 | 2.700 | 107,632 | -0.01(-0.37%) |
Jun 18, 2010 | 2.900 | 2.900 | 2.680 | 2.710 | 265,307 | -0.19(-6.55%) |
Jun 17, 2010 | 2.960 | 2.960 | 2.890 | 2.900 | 74,470 | -0.02(-0.68%) |
Jun 16, 2010 | 2.940 | 2.970 | 2.890 | 2.920 | 186,536 | -0.04(-1.35%) |
Jun 15, 2010 | 2.960 | 3.045 | 2.910 | 2.960 | 100,529 | +0.04(+1.37%) |
Jun 14, 2010 | 2.890 | 3.130 | 2.890 | 2.920 | 100,688 | +0.11(+3.91%) |
Jun 11, 2010 | 2.730 | 2.850 | 2.690 | 2.810 | 106,821 | +0.04(+1.44%) |
Jun 10, 2010 | 2.730 | 2.880 | 2.630 | 2.770 | 142,555 | +0.09(+3.36%) |
Jun 09, 2010 | 2.630 | 2.720 | 2.480 | 2.680 | 81,079 | +0.08(+3.08%) |
Jun 08, 2010 | 2.520 | 2.650 | 2.480 | 2.600 | 182,179 | +0.09(+3.59%) |
Jun 07, 2010 | 2.620 | 2.690 | 2.500 | 2.510 | 129,908 | -0.09(-3.46%) |
Jun 04, 2010 | 2.710 | 2.829 | 2.600 | 2.600 | 136,477 | -0.18(-6.47%) |
Jun 03, 2010 | 2.790 | 2.920 | 2.710 | 2.780 | 68,284 | -0.03(-1.07%) |
Jun 02, 2010 | 2.660 | 2.840 | 2.660 | 2.810 | 74,459 | +0.16(+6.04%) |
Jun 01, 2010 | 2.790 | 2.980 | 2.650 | 2.650 | 120,748 | -0.11(-3.99%) |
May 28, 2010 | 2.980 | 3.280 | 2.760 | 2.760 | 178,587 | -0.22(-7.38%) |
May 27, 2010 | 2.900 | 3.090 | 2.900 | 2.980 | 101,988 | +0.15(+5.30%) |
May 26, 2010 | 2.830 | 3.010 | 2.830 | 2.830 | 80,183 | +0.03(+1.07%) |
May 25, 2010 | 2.850 | 2.920 | 2.800 | 2.800 | 122,246 | -0.12(-4.11%) |
May 24, 2010 | 2.990 | 3.070 | 2.910 | 2.920 | 69,450 | -0.05(-1.68%) |
May 21, 2010 | 2.900 | 3.010 | 2.820 | 2.970 | 82,684 | +0.04(+1.37%) |
May 20, 2010 | 3.010 | 3.050 | 2.900 | 2.930 | 179,528 | -0.13(-4.25%) |
May 19, 2010 | 3.120 | 3.120 | 3.000 | 3.060 | 118,938 | -0.04(-1.29%) |
May 18, 2010 | 3.110 | 3.220 | 3.100 | 3.100 | 58,984 | +0.01(+0.32%) |
May 17, 2010 | 3.220 | 3.240 | 3.070 | 3.090 | 65,631 | -0.11(-3.44%) |
May 14, 2010 | 3.350 | 3.460 | 3.150 | 3.200 | 154,382 | -0.08(-2.44%) |
May 13, 2010 | 3.180 | 3.380 | 3.160 | 3.280 | 100,283 | +0.13(+4.13%) |
May 12, 2010 | 3.190 | 3.217 | 3.130 | 3.150 | 140,751 | -0.02(-0.63%) |
May 11, 2010 | 3.220 | 3.230 | 3.050 | 3.170 | 144,026 | +0.12(+3.93%) |
May 10, 2010 | 3.090 | 3.240 | 3.020 | 3.050 | 137,907 | +0.00(+0.00%) |
May 07, 2010 | 3.070 | 3.160 | 3.020 | 3.050 | 88,720 | -0.01(-0.33%) |
May 06, 2010 | 3.110 | 3.130 | 3.000 | 3.060 | 147,072 | -0.06(-1.92%) |
May 05, 2010 | 3.130 | 3.199 | 3.060 | 3.120 | 119,808 | -0.08(-2.50%) |
May 04, 2010 | 3.360 | 3.360 | 3.170 | 3.200 | 119,100 | -0.20(-5.88%) |