Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.082 | 2.158 | 2.023 | 2.116 | 295,916 | -0.01(-0.39%) |
Jul 28, 2011 | 2.095 | 2.146 | 2.092 | 2.125 | 538,505 | +0.00(+0.08%) |
Jul 27, 2011 | 2.125 | 2.158 | 2.065 | 2.123 | 492,473 | -0.03(-1.46%) |
Jul 26, 2011 | 1.819 | 2.282 | 1.801 | 2.155 | 2,454,229 | +0.39(+22.11%) |
Jul 25, 2011 | 1.778 | 1.778 | 1.741 | 1.764 | 347,461 | -0.00(-0.28%) |
Jul 22, 2011 | 1.773 | 1.779 | 1.736 | 1.769 | 287,289 | +0.03(+1.62%) |
Jul 21, 2011 | 1.821 | 1.821 | 1.711 | 1.741 | 985,386 | -0.06(-3.50%) |
Jul 20, 2011 | 1.847 | 1.847 | 1.793 | 1.804 | 458,502 | -0.00(-0.28%) |
Jul 19, 2011 | 1.849 | 1.849 | 1.793 | 1.809 | 956,765 | -0.03(-1.62%) |
Jul 18, 2011 | 1.833 | 1.849 | 1.806 | 1.839 | 487,358 | +0.01(+0.73%) |
Jul 15, 2011 | 1.847 | 1.862 | 1.813 | 1.826 | 497,178 | -0.03(-1.43%) |
Jul 14, 2011 | 1.821 | 1.859 | 1.819 | 1.852 | 927,179 | +0.03(+1.45%) |
Jul 13, 2011 | 1.838 | 1.846 | 1.799 | 1.826 | 784,540 | -0.01(-0.63%) |
Jul 12, 2011 | 1.784 | 1.879 | 1.769 | 1.838 | 311,724 | +0.06(+3.17%) |
Jul 11, 2011 | 1.779 | 1.816 | 1.776 | 1.781 | 73,798 | -0.03(-1.56%) |
Jul 08, 2011 | 1.831 | 1.831 | 1.796 | 1.809 | 56,809 | -0.02(-0.91%) |
Jul 07, 2011 | 1.809 | 1.869 | 1.794 | 1.826 | 359,021 | +0.03(+1.48%) |
Jul 06, 2011 | 1.826 | 1.826 | 1.789 | 1.799 | 75,967 | -0.02(-1.36%) |
Jul 05, 2011 | 1.829 | 1.846 | 1.813 | 1.824 | 225,311 | +0.00(+0.00%) |
Jul 01, 2011 | 1.811 | 1.826 | 1.804 | 1.824 | 88,883 | +0.02(+1.29%) |
Jun 30, 2011 | 1.788 | 1.818 | 1.788 | 1.801 | 68,069 | +0.01(+0.46%) |
Jun 29, 2011 | 1.781 | 1.799 | 1.776 | 1.793 | 78,443 | +0.00(+0.28%) |
Jun 28, 2011 | 1.779 | 1.793 | 1.776 | 1.788 | 48,839 | +0.01(+0.75%) |
Jun 27, 2011 | 1.745 | 1.793 | 1.745 | 1.774 | 43,568 | +0.02(+1.14%) |
Jun 24, 2011 | 1.791 | 1.791 | 1.740 | 1.755 | 47,905 | -0.03(-1.67%) |
Jun 23, 2011 | 1.769 | 1.793 | 1.764 | 1.784 | 71,762 | -0.01(-0.65%) |
Jun 22, 2011 | 1.795 | 1.796 | 1.784 | 1.796 | 9,638 | -0.01(-0.73%) |
Jun 21, 2011 | 1.826 | 1.826 | 1.793 | 1.809 | 122,204 | +0.00(+0.00%) |
Jun 20, 2011 | 1.819 | 1.833 | 1.798 | 1.809 | 270,764 | -0.04(-2.24%) |
Jun 17, 2011 | 1.721 | 1.911 | 1.653 | 1.851 | 903,051 | +0.15(+8.99%) |
Jun 16, 2011 | 1.741 | 1.760 | 1.698 | 1.698 | 151,386 | -0.03(-2.01%) |
Jun 15, 2011 | 1.836 | 1.884 | 1.726 | 1.733 | 1,137,737 | -0.13(-6.79%) |
Jun 14, 2011 | 1.826 | 1.919 | 1.824 | 1.859 | 207,316 | +0.04(+2.38%) |
Jun 13, 2011 | 1.778 | 1.833 | 1.778 | 1.816 | 12,468,925 | +0.04(+2.15%) |
Jun 10, 2011 | 1.751 | 1.786 | 1.743 | 1.778 | 86,660 | +0.03(+1.61%) |
Jun 09, 2011 | 1.760 | 1.778 | 1.741 | 1.750 | 137,295 | -0.02(-1.03%) |
Jun 08, 2011 | 1.793 | 1.811 | 1.768 | 1.768 | 114,999 | -0.05(-2.56%) |
Jun 07, 2011 | 1.826 | 1.839 | 1.808 | 1.814 | 261,252 | -0.01(-0.46%) |
Jun 06, 2011 | 1.814 | 1.841 | 1.791 | 1.823 | 240,040 | +0.02(+1.20%) |
Jun 03, 2011 | 1.788 | 1.817 | 1.764 | 1.801 | 162,814 | -0.07(-3.56%) |
May 24, 2011 | 1.841 | 1.907 | 1.793 | 1.867 | 1,122,483 | +0.02(+0.90%) |
May 23, 2011 | 1.924 | 1.924 | 1.753 | 1.851 | 962,693 | -0.06(-2.96%) |
May 20, 2011 | 1.891 | 1.930 | 1.891 | 1.907 | 200,906 | +0.01(+0.35%) |
May 19, 2011 | 1.942 | 1.942 | 1.892 | 1.901 | 315,315 | -0.05(-2.72%) |
May 18, 2011 | 1.907 | 1.957 | 1.907 | 1.954 | 64,671 | +0.03(+1.55%) |
May 17, 2011 | 1.907 | 1.937 | 1.907 | 1.924 | 69,280 | -0.02(-1.02%) |
May 16, 2011 | 2.000 | 2.012 | 1.930 | 1.944 | 98,197 | -0.03(-1.43%) |
May 13, 2011 | 2.012 | 2.014 | 1.957 | 1.972 | 189,912 | -0.04(-1.82%) |
May 12, 2011 | 2.073 | 2.073 | 1.979 | 2.009 | 210,406 | +0.02(+0.92%) |
May 11, 2011 | 1.977 | 2.017 | 1.977 | 1.990 | 212,370 | -0.00(-0.08%) |
May 10, 2011 | 1.962 | 2.020 | 1.934 | 1.992 | 327,237 | +0.05(+2.56%) |
May 09, 2011 | 1.894 | 1.954 | 1.867 | 1.942 | 305,531 | +0.06(+3.36%) |
May 06, 2011 | 1.896 | 1.896 | 1.867 | 1.879 | 126,722 | +0.02(+0.98%) |
May 05, 2011 | 1.841 | 1.882 | 1.798 | 1.861 | 280,614 | +0.02(+1.08%) |
May 04, 2011 | 1.831 | 1.872 | 1.826 | 1.841 | 286,711 | -0.00(-0.09%) |
May 03, 2011 | 2.075 | 2.075 | 1.806 | 1.843 | 1,150,593 | -0.25(-11.90%) |