Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.852 | 2.912 | 2.762 | 2.852 | 247,051 | +0.04(+1.42%) |
Jul 29, 2010 | 2.902 | 2.921 | 2.742 | 2.812 | 260,516 | +0.00(+0.00%) |
Jul 28, 2010 | 2.812 | 2.932 | 2.782 | 2.812 | 2,034 | -0.02(-0.70%) |
Jul 27, 2010 | 2.892 | 2.922 | 2.752 | 2.832 | 243,572 | -0.04(-1.39%) |
Jul 26, 2010 | 2.882 | 2.892 | 2.693 | 2.872 | 494,654 | +0.10(+3.60%) |
Jul 23, 2010 | 2.623 | 2.782 | 2.573 | 2.772 | 409,769 | +0.14(+5.30%) |
Jul 22, 2010 | 2.643 | 2.653 | 2.573 | 2.633 | 292,857 | +0.09(+3.53%) |
Jul 21, 2010 | 2.683 | 2.693 | 2.523 | 2.543 | 224,487 | -0.10(-3.77%) |
Jul 20, 2010 | 2.603 | 2.663 | 2.513 | 2.643 | 234,288 | +0.06(+2.32%) |
Jul 19, 2010 | 2.643 | 2.673 | 2.503 | 2.583 | 250,876 | -0.04(-1.52%) |
Jul 16, 2010 | 2.623 | 2.712 | 2.593 | 2.623 | 384,935 | -0.05(-1.87%) |
Jul 15, 2010 | 2.832 | 2.942 | 2.653 | 2.673 | 526,460 | -0.14(-4.96%) |
Jul 14, 2010 | 2.792 | 2.842 | 2.683 | 2.812 | 312,541 | +0.02(+0.71%) |
Jul 13, 2010 | 2.792 | 2.792 | 2.673 | 2.792 | 4,973 | +0.06(+2.19%) |
Jul 12, 2010 | 2.822 | 2.822 | 2.643 | 2.732 | 220,290 | -0.05(-1.79%) |
Jul 09, 2010 | 2.782 | 2.802 | 2.653 | 2.782 | 417,290 | +0.09(+3.33%) |
Jul 08, 2010 | 2.693 | 2.852 | 2.643 | 2.693 | 1,512 | -0.05(-1.82%) |
Jul 07, 2010 | 2.593 | 2.742 | 2.593 | 2.742 | 365,174 | +0.16(+6.18%) |
Jul 06, 2010 | 2.583 | 2.792 | 2.573 | 2.583 | 2,544 | -0.09(-3.36%) |
Jul 02, 2010 | 2.673 | 2.742 | 2.593 | 2.673 | 268,232 | -0.04(-1.47%) |
Jul 01, 2010 | 2.792 | 2.892 | 2.563 | 2.712 | 503,449 | -0.10(-3.55%) |
Jun 30, 2010 | 2.812 | 2.932 | 2.792 | 2.812 | 3,990 | +0.02(+0.71%) |
Jun 29, 2010 | 2.892 | 2.942 | 2.762 | 2.792 | 461,447 | -0.23(-7.59%) |
Jun 25, 2010 | 3.022 | 3.022 | 2.902 | 3.022 | 682,004 | +0.11(+3.77%) |
Jun 24, 2010 | 2.912 | 3.081 | 2.792 | 2.912 | 409,951 | +0.05(+1.74%) |
Jun 23, 2010 | 2.902 | 2.992 | 2.772 | 2.862 | 364,127 | +0.02(+0.70%) |
Jun 22, 2010 | 2.842 | 3.091 | 2.802 | 2.842 | 1,446 | -0.23(-7.47%) |
Jun 21, 2010 | 3.241 | 3.361 | 3.022 | 3.071 | 719,996 | -0.12(-3.75%) |
Jun 18, 2010 | 3.191 | 3.391 | 3.171 | 3.191 | 850,633 | -0.13(-3.90%) |
Jun 17, 2010 | 3.321 | 3.490 | 3.163 | 3.321 | 280 | +0.13(+4.06%) |
Jun 16, 2010 | 3.151 | 3.281 | 3.042 | 3.191 | 478,314 | +0.01(+0.31%) |
Jun 15, 2010 | 3.181 | 3.191 | 3.052 | 3.181 | 2,512 | +0.11(+3.57%) |
Jun 14, 2010 | 2.962 | 3.151 | 2.902 | 3.071 | 833,852 | +0.17(+5.84%) |
Jun 11, 2010 | 2.792 | 2.952 | 2.792 | 2.902 | 541,480 | +0.10(+3.56%) |
Jun 10, 2010 | 2.802 | 3.042 | 2.693 | 2.802 | 2,334 | -0.05(-1.75%) |
Jun 09, 2010 | 2.872 | 3.062 | 2.812 | 2.852 | 1,213,959 | +0.00(+0.00%) |
Jun 08, 2010 | 2.972 | 3.032 | 2.742 | 2.852 | 891,461 | -0.05(-1.72%) |
Jun 07, 2010 | 3.401 | 3.530 | 2.882 | 2.902 | 1,696,266 | -0.43(-12.87%) |
Jun 04, 2010 | 3.331 | 3.680 | 2.877 | 3.331 | 3,519,663 | +0.32(+10.60%) |
Jun 03, 2010 | 3.012 | 3.131 | 2.683 | 3.012 | 1,190,384 | +0.34(+12.69%) |
Jun 02, 2010 | 2.673 | 2.683 | 2.443 | 2.673 | 938,061 | +0.03(+1.13%) |
Jun 01, 2010 | 2.643 | 2.922 | 2.643 | 2.643 | 2,037 | -0.18(-6.36%) |
May 28, 2010 | 2.822 | 2.972 | 2.722 | 2.822 | 593,273 | -0.13(-4.39%) |
May 27, 2010 | 2.812 | 2.952 | 2.792 | 2.952 | 476,468 | +0.23(+8.43%) |
May 26, 2010 | 2.722 | 2.872 | 2.653 | 2.722 | 2,044 | +0.01(+0.37%) |
May 25, 2010 | 2.493 | 2.842 | 2.274 | 2.712 | 1,293 | +0.17(+6.67%) |
May 24, 2010 | 2.593 | 2.792 | 2.543 | 2.543 | 527,514 | -0.05(-1.92%) |
May 21, 2010 | 2.683 | 2.762 | 2.503 | 2.593 | 713,745 | -0.09(-3.35%) |
May 20, 2010 | 2.543 | 2.742 | 2.513 | 2.683 | 975,559 | -0.12(-4.27%) |
May 19, 2010 | 3.101 | 3.101 | 2.693 | 2.802 | 1,834,328 | -0.35(-11.08%) |
May 18, 2010 | 3.361 | 3.740 | 3.121 | 3.151 | 496,620 | -0.20(-5.95%) |
May 17, 2010 | 3.440 | 3.440 | 3.111 | 3.351 | 462,944 | -0.01(-0.30%) |
May 14, 2010 | 3.361 | 3.570 | 3.321 | 3.361 | 430,349 | -0.20(-5.60%) |
May 13, 2010 | 3.570 | 3.780 | 3.490 | 3.560 | 698,987 | +0.02(+0.56%) |
May 12, 2010 | 3.680 | 3.740 | 3.490 | 3.540 | 482,563 | -0.06(-1.66%) |
May 11, 2010 | 3.630 | 3.710 | 3.560 | 3.600 | 100 | -0.11(-2.96%) |
May 10, 2010 | 3.490 | 3.710 | 3.426 | 3.710 | 1,043,066 | +0.36(+10.71%) |
May 07, 2010 | 3.540 | 3.540 | 2.832 | 3.351 | 1,382,431 | +0.07(+2.13%) |
May 06, 2010 | 3.281 | 3.809 | 3.091 | 3.281 | 200 | -0.50(-13.19%) |
May 05, 2010 | 3.909 | 3.969 | 3.751 | 3.780 | 651,021 | -0.17(-4.29%) |
May 04, 2010 | 4.158 | 4.168 | 3.829 | 3.949 | 1,339,320 | -0.34(-7.91%) |