Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.906 | 2.923 | 2.874 | 2.906 | 303,484 | +0.01(+0.35%) |
Jul 29, 2010 | 2.920 | 2.931 | 2.884 | 2.896 | 427,778 | -0.02(-0.74%) |
Jul 28, 2010 | 2.953 | 2.953 | 2.918 | 2.918 | 133,575 | -0.05(-1.69%) |
Jul 27, 2010 | 2.985 | 3.003 | 2.941 | 2.968 | 401,007 | -0.02(-0.78%) |
Jul 26, 2010 | 2.938 | 2.991 | 2.938 | 2.991 | 259,766 | +0.04(+1.42%) |
Jul 23, 2010 | 2.946 | 2.965 | 2.916 | 2.950 | 222,547 | +0.00(+0.00%) |
Jul 22, 2010 | 2.923 | 2.968 | 2.908 | 2.950 | 421,830 | +0.06(+2.20%) |
Jul 21, 2010 | 2.941 | 2.953 | 2.873 | 2.886 | 278,005 | -0.05(-1.76%) |
Jul 20, 2010 | 2.841 | 2.941 | 2.831 | 2.938 | 467,450 | +0.06(+2.03%) |
Jul 19, 2010 | 2.868 | 2.893 | 2.844 | 2.879 | 379,100 | +0.03(+1.06%) |
Jul 16, 2010 | 2.849 | 2.886 | 2.849 | 2.849 | 364,314 | -0.04(-1.22%) |
Jul 15, 2010 | 2.879 | 2.888 | 2.823 | 2.884 | 298,607 | +0.02(+0.52%) |
Jul 14, 2010 | 2.864 | 2.879 | 2.853 | 2.869 | 276,234 | +0.01(+0.35%) |
Jul 13, 2010 | 2.833 | 2.859 | 2.828 | 2.859 | 256,164 | +0.04(+1.24%) |
Jul 12, 2010 | 2.814 | 2.841 | 2.798 | 2.824 | 689,484 | +0.02(+0.60%) |
Jul 09, 2010 | 2.808 | 2.817 | 2.783 | 2.808 | 354,860 | +0.02(+0.84%) |
Jul 08, 2010 | 2.773 | 2.818 | 2.773 | 2.784 | 230,883 | +0.00(+0.06%) |
Jul 07, 2010 | 2.729 | 2.789 | 2.709 | 2.783 | 343,246 | +0.07(+2.65%) |
Jul 06, 2010 | 2.716 | 2.739 | 2.687 | 2.711 | 262,698 | +0.02(+0.68%) |
Jul 02, 2010 | 2.692 | 2.709 | 2.674 | 2.692 | 231,643 | +0.01(+0.44%) |
Jul 01, 2010 | 2.669 | 2.709 | 2.640 | 2.681 | 445,430 | +0.03(+1.07%) |
Jun 30, 2010 | 2.647 | 2.677 | 2.642 | 2.652 | 400,037 | +0.01(+0.19%) |
Jun 29, 2010 | 2.657 | 2.679 | 2.646 | 2.647 | 535,306 | -0.06(-2.04%) |
Jun 25, 2010 | 2.702 | 2.717 | 2.674 | 2.702 | 211,783 | +0.01(+0.43%) |
Jun 24, 2010 | 2.709 | 2.722 | 2.666 | 2.691 | 406,721 | -0.04(-1.35%) |
Jun 23, 2010 | 2.766 | 2.779 | 2.707 | 2.727 | 523,668 | -0.05(-1.86%) |
Jun 22, 2010 | 2.833 | 2.853 | 2.769 | 2.779 | 426,934 | -0.08(-2.63%) |
Jun 21, 2010 | 2.900 | 2.910 | 2.841 | 2.854 | 467,618 | -0.01(-0.41%) |
Jun 18, 2010 | 2.866 | 2.883 | 2.854 | 2.866 | 192,814 | -0.02(-0.70%) |
Jun 17, 2010 | 2.866 | 2.891 | 2.841 | 2.886 | 263,572 | +0.01(+0.47%) |
Jun 16, 2010 | 2.849 | 2.888 | 2.849 | 2.873 | 288,195 | +0.02(+0.53%) |
Jun 15, 2010 | 2.819 | 2.859 | 2.804 | 2.858 | 370,131 | +0.05(+1.73%) |
Jun 14, 2010 | 2.796 | 2.814 | 2.789 | 2.809 | 814,712 | +0.04(+1.39%) |
Jun 11, 2010 | 2.674 | 2.776 | 2.674 | 2.771 | 741,668 | +0.06(+2.03%) |
Jun 10, 2010 | 2.625 | 2.727 | 2.625 | 2.716 | 752,409 | +0.10(+3.64%) |
Jun 09, 2010 | 2.562 | 2.624 | 2.562 | 2.620 | 583,673 | +0.06(+2.22%) |
Jun 08, 2010 | 2.540 | 2.565 | 2.507 | 2.564 | 391,541 | +0.05(+1.79%) |
Jun 07, 2010 | 2.579 | 2.584 | 2.517 | 2.518 | 651,241 | -0.04(-1.44%) |
Jun 04, 2010 | 2.555 | 2.604 | 2.552 | 2.555 | 560,408 | -0.06(-2.30%) |
Jun 03, 2010 | 2.629 | 2.640 | 2.597 | 2.615 | 406,823 | -0.01(-0.51%) |
Jun 02, 2010 | 2.617 | 2.634 | 2.596 | 2.629 | 323,535 | +0.04(+1.55%) |
Jun 01, 2010 | 2.619 | 2.649 | 2.585 | 2.589 | 428,119 | -0.03(-1.02%) |
May 28, 2010 | 2.615 | 2.630 | 2.590 | 2.615 | 219,729 | +0.02(+0.71%) |
May 27, 2010 | 2.572 | 2.610 | 2.572 | 2.597 | 741,183 | +0.07(+2.71%) |
May 26, 2010 | 2.554 | 2.579 | 2.523 | 2.529 | 717,206 | +0.02(+0.97%) |
May 25, 2010 | 2.509 | 2.509 | 2.453 | 2.504 | 895,894 | -0.04(-1.68%) |
May 24, 2010 | 2.567 | 2.583 | 2.539 | 2.547 | 618,655 | -0.01(-0.26%) |
May 21, 2010 | 2.506 | 2.558 | 2.463 | 2.554 | 949,701 | +0.04(+1.50%) |
May 20, 2010 | 2.491 | 2.544 | 2.486 | 2.516 | 2,669,976 | -0.13(-5.08%) |
May 19, 2010 | 2.665 | 2.678 | 2.598 | 2.650 | 1,037,680 | -0.06(-2.12%) |
May 18, 2010 | 2.762 | 2.790 | 2.706 | 2.708 | 724,555 | -0.05(-1.73%) |
May 17, 2010 | 2.778 | 2.798 | 2.718 | 2.755 | 592,959 | -0.04(-1.53%) |
May 14, 2010 | 2.798 | 2.846 | 2.773 | 2.798 | 659,799 | -0.06(-1.96%) |
May 13, 2010 | 2.869 | 2.869 | 2.833 | 2.854 | 352,287 | -0.00(-0.06%) |
May 12, 2010 | 2.877 | 2.877 | 2.814 | 2.855 | 820,608 | -0.01(-0.29%) |
May 11, 2010 | 2.854 | 2.869 | 2.852 | 2.864 | 450,004 | +0.04(+1.45%) |
May 10, 2010 | 2.788 | 2.823 | 2.783 | 2.823 | 457,560 | +0.11(+4.05%) |
May 07, 2010 | 2.731 | 2.739 | 2.644 | 2.713 | 1,039,739 | +0.03(+1.10%) |
May 06, 2010 | 2.816 | 2.823 | 2.618 | 2.683 | 1,619,232 | -0.12(-4.39%) |
May 05, 2010 | 2.823 | 2.835 | 2.800 | 2.806 | 650,433 | -0.05(-1.61%) |
May 04, 2010 | 2.892 | 2.924 | 2.839 | 2.852 | 760,471 | -0.05(-1.81%) |