Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.014 | 2.022 | 1.984 | 2.012 | 7,176 | +0.02(+0.97%) |
Aug 30, 2010 | 2.005 | 2.020 | 1.990 | 1.993 | 4,878,180 | +0.00(+0.00%) |
Aug 27, 2010 | 1.972 | 1.996 | 1.931 | 1.993 | 6,531,101 | +0.04(+1.97%) |
Aug 26, 2010 | 1.990 | 1.996 | 1.954 | 1.954 | 8,851 | -0.04(-1.79%) |
Aug 25, 2010 | 2.002 | 2.002 | 1.945 | 1.990 | 8,766 | -0.01(-0.74%) |
Aug 24, 2010 | 2.014 | 2.020 | 1.999 | 2.005 | 35,607 | -0.02(-0.88%) |
Aug 23, 2010 | 2.034 | 2.049 | 2.022 | 2.022 | 3,962,874 | -0.01(-0.44%) |
Aug 20, 2010 | 2.017 | 2.031 | 2.014 | 2.031 | 4,672,292 | +0.01(+0.59%) |
Aug 19, 2010 | 2.055 | 2.058 | 2.017 | 2.020 | 13,251 | -0.04(-1.87%) |
Aug 18, 2010 | 2.049 | 2.064 | 2.043 | 2.058 | 136,814 | +0.01(+0.43%) |
Aug 17, 2010 | 2.076 | 2.076 | 2.037 | 2.049 | 21,130 | -0.01(-0.57%) |
Aug 16, 2010 | 2.052 | 2.061 | 2.031 | 2.061 | 4,643,057 | +0.01(+0.72%) |
Aug 13, 2010 | 2.046 | 2.085 | 2.046 | 2.046 | 5,807,853 | -0.04(-1.85%) |
Aug 12, 2010 | 2.073 | 2.094 | 2.055 | 2.085 | 5,736,402 | +0.00(+0.14%) |
Aug 11, 2010 | 2.094 | 2.108 | 2.082 | 2.082 | 42,412 | -0.01(-0.71%) |
Aug 10, 2010 | 2.097 | 2.129 | 2.085 | 2.097 | 31,224 | -0.02(-0.98%) |
Aug 09, 2010 | 2.088 | 2.120 | 2.088 | 2.117 | 4,023,975 | +0.03(+1.27%) |
Aug 06, 2010 | 2.091 | 2.097 | 2.043 | 2.091 | 4,426,194 | +0.04(+2.02%) |
Aug 05, 2010 | 2.091 | 2.099 | 2.046 | 2.049 | 6,930,486 | -0.04(-1.70%) |
Aug 04, 2010 | 2.085 | 2.097 | 2.076 | 2.085 | 337 | +0.01(+0.72%) |
Aug 03, 2010 | 2.073 | 2.088 | 2.058 | 2.070 | 3,540,757 | -0.00(-0.14%) |
Aug 02, 2010 | 2.073 | 2.094 | 2.067 | 2.073 | 6,117,683 | +0.01(+0.43%) |
Jul 30, 2010 | 2.064 | 2.079 | 2.049 | 2.064 | 8,169,067 | +0.00(+0.00%) |
Jul 29, 2010 | 2.135 | 2.159 | 2.043 | 2.064 | 20,558,380 | -0.15(-6.57%) |
Jul 28, 2010 | 2.185 | 2.218 | 2.176 | 2.209 | 13,913 | +0.02(+0.95%) |
Jul 27, 2010 | 2.221 | 2.227 | 2.176 | 2.188 | 7,926,075 | -0.03(-1.20%) |
Jul 26, 2010 | 2.188 | 2.221 | 2.176 | 2.215 | 5,976,695 | +0.03(+1.22%) |
Jul 23, 2010 | 2.168 | 2.188 | 2.153 | 2.188 | 4,849,209 | +0.02(+0.82%) |
Jul 22, 2010 | 2.147 | 2.174 | 2.147 | 2.171 | 8,409,519 | +0.03(+1.52%) |
Jul 21, 2010 | 2.159 | 2.171 | 2.138 | 2.138 | 4,156,510 | -0.01(-0.69%) |
Jul 20, 2010 | 2.135 | 2.153 | 2.126 | 2.153 | 337 | +0.01(+0.28%) |
Jul 19, 2010 | 2.150 | 2.153 | 2.132 | 2.147 | 3,516,689 | +0.00(+0.00%) |
Jul 16, 2010 | 2.147 | 2.153 | 2.111 | 2.147 | 10,681,637 | +0.02(+0.83%) |
Jul 15, 2010 | 2.144 | 2.144 | 2.105 | 2.129 | 3,503,995 | -0.01(-0.42%) |
Jul 14, 2010 | 2.117 | 2.147 | 2.102 | 2.138 | 10,486,366 | +0.01(+0.56%) |
Jul 13, 2010 | 2.126 | 2.138 | 2.120 | 2.126 | 36,441 | +0.01(+0.42%) |
Jul 12, 2010 | 2.126 | 2.156 | 2.105 | 2.117 | 6,138,425 | -0.02(-1.11%) |
Jul 09, 2010 | 2.141 | 2.147 | 2.105 | 2.141 | 7,312,889 | +0.02(+0.98%) |
Jul 08, 2010 | 2.099 | 2.144 | 2.099 | 2.120 | 5,971,579 | +0.01(+0.28%) |
Jul 07, 2010 | 2.114 | 2.129 | 2.055 | 2.114 | 10,646,306 | +0.05(+2.44%) |
Jul 06, 2010 | 2.064 | 2.110 | 2.058 | 2.064 | 21,905 | -0.01(-0.28%) |
Jul 02, 2010 | 2.070 | 2.084 | 2.018 | 2.070 | 10,472,510 | +0.03(+1.40%) |
Jul 01, 2010 | 2.050 | 2.073 | 2.010 | 2.041 | 46,525 | +0.01(+0.28%) |
Jun 30, 2010 | 2.035 | 2.073 | 2.030 | 2.035 | 42,988 | -0.01(-0.28%) |
Jun 29, 2010 | 2.067 | 2.084 | 2.038 | 2.041 | 65,415 | -0.04(-2.06%) |
Jun 25, 2010 | 2.084 | 2.087 | 2.041 | 2.084 | 11,837,663 | +0.05(+2.24%) |
Jun 24, 2010 | 2.038 | 2.050 | 2.018 | 2.038 | 5,999,037 | +0.00(+0.14%) |
Jun 23, 2010 | 2.012 | 2.041 | 1.987 | 2.035 | 8,506,630 | +0.03(+1.28%) |
Jun 22, 2010 | 2.010 | 2.041 | 2.004 | 2.010 | 27,590 | -0.02(-0.99%) |
Jun 21, 2010 | 2.030 | 2.035 | 2.021 | 2.030 | 5,000,286 | +0.01(+0.71%) |
Jun 18, 2010 | 2.015 | 2.018 | 1.992 | 2.015 | 5,400,078 | +0.03(+1.58%) |
Jun 17, 2010 | 1.984 | 2.012 | 1.972 | 1.984 | 1,972 | -0.02(-0.86%) |
Jun 16, 2010 | 1.975 | 2.010 | 1.975 | 2.001 | 4,993,408 | +0.02(+0.86%) |
Jun 15, 2010 | 1.984 | 1.998 | 1.977 | 1.984 | 17,672 | +0.01(+0.29%) |
Jun 14, 2010 | 1.981 | 1.992 | 1.964 | 1.978 | 6,162,094 | +0.02(+0.87%) |
Jun 11, 2010 | 1.944 | 1.964 | 1.924 | 1.961 | 5,199,171 | -0.01(-0.29%) |
Jun 10, 2010 | 1.967 | 1.967 | 1.930 | 1.967 | 52,878 | +0.04(+1.93%) |
Jun 09, 2010 | 1.952 | 1.961 | 1.924 | 1.930 | 5,131,799 | -0.02(-1.17%) |
Jun 08, 2010 | 1.950 | 1.952 | 1.918 | 1.952 | 6,743,934 | +0.01(+0.74%) |
Jun 07, 2010 | 1.924 | 1.967 | 1.912 | 1.938 | 8,304,782 | +0.03(+1.50%) |
Jun 04, 2010 | 1.910 | 1.941 | 1.907 | 1.910 | 6,329,978 | -0.04(-2.20%) |
Jun 03, 2010 | 1.950 | 1.961 | 1.935 | 1.952 | 8,262 | +0.01(+0.29%) |
Jun 02, 2010 | 1.947 | 1.947 | 1.907 | 1.947 | 5,260,805 | +0.04(+2.10%) |