Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.411 | 2.435 | 2.397 | 2.428 | 942,810 | +0.02(+0.80%) |
Aug 30, 2010 | 2.390 | 2.416 | 2.390 | 2.409 | 718,146 | +0.02(+0.81%) |
Aug 27, 2010 | 2.390 | 2.421 | 2.385 | 2.390 | 1,388,211 | -0.00(-0.20%) |
Aug 26, 2010 | 2.447 | 2.450 | 2.385 | 2.394 | 2,068,513 | -0.06(-2.26%) |
Aug 25, 2010 | 2.488 | 2.493 | 2.445 | 2.450 | 1,016,007 | -0.03(-1.17%) |
Aug 24, 2010 | 2.491 | 2.503 | 2.474 | 2.479 | 1,060,045 | -0.04(-1.63%) |
Aug 23, 2010 | 2.515 | 2.522 | 2.508 | 2.520 | 870,667 | +0.02(+0.77%) |
Aug 20, 2010 | 2.491 | 2.503 | 2.486 | 2.500 | 1,086,203 | +0.00(+0.10%) |
Aug 19, 2010 | 2.493 | 2.498 | 2.479 | 2.498 | 760,270 | +0.00(+0.10%) |
Aug 18, 2010 | 2.488 | 2.496 | 2.479 | 2.496 | 834,065 | +0.02(+0.88%) |
Aug 17, 2010 | 2.503 | 2.505 | 2.471 | 2.474 | 938,144 | -0.02(-0.77%) |
Aug 16, 2010 | 2.493 | 2.505 | 2.486 | 2.493 | 517,522 | +0.00(+0.10%) |
Aug 13, 2010 | 2.491 | 2.500 | 2.469 | 2.491 | 349,948 | +0.00(+0.10%) |
Aug 12, 2010 | 2.445 | 2.493 | 2.445 | 2.488 | 737,030 | +0.03(+1.18%) |
Aug 11, 2010 | 2.462 | 2.469 | 2.445 | 2.459 | 727,914 | -0.01(-0.58%) |
Aug 10, 2010 | 2.503 | 2.503 | 2.459 | 2.474 | 782,397 | -0.03(-1.20%) |
Aug 09, 2010 | 2.511 | 2.516 | 2.492 | 2.504 | 962,336 | +0.01(+0.48%) |
Aug 06, 2010 | 2.492 | 2.492 | 2.430 | 2.492 | 1,001,712 | +0.02(+0.80%) |
Aug 05, 2010 | 2.470 | 2.478 | 2.461 | 2.472 | 837,998 | +0.01(+0.46%) |
Aug 04, 2010 | 2.466 | 2.466 | 2.442 | 2.461 | 799,132 | +0.01(+0.49%) |
Aug 03, 2010 | 2.435 | 2.449 | 2.425 | 2.449 | 802,307 | +0.02(+0.79%) |
Aug 02, 2010 | 2.435 | 2.461 | 2.399 | 2.430 | 1,610,061 | +0.02(+1.00%) |
Jul 30, 2010 | 2.406 | 2.427 | 2.403 | 2.406 | 727,236 | -0.01(-0.30%) |
Jul 29, 2010 | 2.423 | 2.427 | 2.398 | 2.413 | 355,152 | +0.00(+0.10%) |
Jul 28, 2010 | 2.435 | 2.435 | 2.406 | 2.411 | 632,682 | -0.02(-0.98%) |
Jul 27, 2010 | 2.413 | 2.437 | 2.394 | 2.435 | 803,481 | +0.02(+0.89%) |
Jul 26, 2010 | 2.401 | 2.415 | 2.384 | 2.413 | 982,233 | +0.02(+0.90%) |
Jul 23, 2010 | 2.380 | 2.401 | 2.375 | 2.391 | 782,226 | +0.01(+0.40%) |
Jul 22, 2010 | 2.399 | 2.399 | 2.360 | 2.382 | 828,173 | +0.01(+0.40%) |
Jul 21, 2010 | 2.370 | 2.387 | 2.346 | 2.372 | 1,269,721 | +0.01(+0.61%) |
Jul 20, 2010 | 2.329 | 2.358 | 2.322 | 2.358 | 1,092,314 | +0.03(+1.23%) |
Jul 19, 2010 | 2.327 | 2.344 | 2.320 | 2.329 | 948,183 | +0.01(+0.31%) |
Jul 16, 2010 | 2.322 | 2.334 | 2.289 | 2.322 | 837,288 | +0.00(+0.10%) |
Jul 15, 2010 | 2.310 | 2.334 | 2.284 | 2.320 | 1,986,000 | -0.01(-0.41%) |
Jul 14, 2010 | 2.411 | 2.411 | 2.324 | 2.329 | 2,226,845 | -0.08(-3.18%) |
Jul 13, 2010 | 2.468 | 2.468 | 2.382 | 2.406 | 1,999,447 | +0.00(+0.00%) |
Jul 12, 2010 | 2.418 | 2.423 | 2.399 | 2.406 | 847,242 | -0.01(-0.59%) |
Jul 09, 2010 | 2.420 | 2.423 | 2.399 | 2.420 | 767,313 | +0.01(+0.40%) |
Jul 08, 2010 | 2.406 | 2.425 | 2.391 | 2.411 | 1,642,126 | -0.01(-0.44%) |
Jul 07, 2010 | 2.388 | 2.421 | 2.388 | 2.421 | 1,426,700 | +0.02(+0.89%) |
Jul 06, 2010 | 2.483 | 2.483 | 2.388 | 2.400 | 2,241,769 | -0.04(-1.66%) |
Jul 02, 2010 | 2.440 | 2.443 | 2.412 | 2.440 | 2,155,394 | +0.04(+1.79%) |
Jul 01, 2010 | 2.367 | 2.402 | 2.353 | 2.398 | 3,166,705 | +0.04(+1.82%) |
Jun 30, 2010 | 2.336 | 2.357 | 2.336 | 2.355 | 1,334,070 | +0.01(+0.41%) |
Jun 29, 2010 | 2.355 | 2.362 | 2.319 | 2.345 | 1,847,307 | -0.02(-1.00%) |
Jun 25, 2010 | 2.369 | 2.374 | 2.331 | 2.369 | 1,704,592 | +0.03(+1.32%) |
Jun 24, 2010 | 2.364 | 2.364 | 2.331 | 2.338 | 1,530,481 | -0.01(-0.61%) |
Jun 23, 2010 | 2.345 | 2.374 | 2.322 | 2.352 | 3,380,992 | +0.02(+0.92%) |
Jun 22, 2010 | 2.350 | 2.360 | 2.319 | 2.331 | 2,190,465 | -0.02(-0.91%) |
Jun 21, 2010 | 2.350 | 2.374 | 2.331 | 2.352 | 2,528,612 | +0.02(+0.92%) |
Jun 18, 2010 | 2.331 | 2.341 | 2.307 | 2.331 | 2,994,725 | +0.00(+0.20%) |
Jun 17, 2010 | 2.302 | 2.331 | 2.286 | 2.326 | 4,754,207 | +0.04(+1.66%) |
Jun 16, 2010 | 2.236 | 2.288 | 2.226 | 2.288 | 5,610,056 | +0.07(+3.00%) |
Jun 15, 2010 | 2.226 | 2.238 | 2.198 | 2.222 | 5,796,079 | +0.01(+0.43%) |
Jun 14, 2010 | 2.203 | 2.226 | 2.191 | 2.212 | 10,202,878 | +0.10(+4.73%) |
Jun 11, 2010 | 2.100 | 2.117 | 2.088 | 2.112 | 1,058,793 | -0.00(-0.11%) |
Jun 10, 2010 | 2.119 | 2.129 | 2.105 | 2.115 | 874,452 | +0.00(+0.00%) |
Jun 09, 2010 | 2.107 | 2.124 | 2.093 | 2.115 | 1,046,344 | +0.02(+0.78%) |
Jun 08, 2010 | 2.101 | 2.119 | 2.091 | 2.098 | 1,350,638 | +0.01(+0.34%) |
Jun 07, 2010 | 2.108 | 2.110 | 2.082 | 2.091 | 853,718 | +0.00(+0.23%) |
Jun 04, 2010 | 2.086 | 2.105 | 2.075 | 2.086 | 1,332,999 | -0.02(-1.12%) |
Jun 03, 2010 | 2.119 | 2.119 | 2.101 | 2.110 | 705,902 | +0.01(+0.34%) |
Jun 02, 2010 | 2.098 | 2.127 | 2.086 | 2.103 | 1,512,390 | -0.01(-0.56%) |