Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.402 | 2.491 | 2.385 | 2.470 | 33,184,742 | +0.03(+1.41%) |
Jul 28, 2011 | 2.416 | 2.468 | 2.399 | 2.435 | 13,469,736 | +0.01(+0.45%) |
Jul 27, 2011 | 2.491 | 2.500 | 2.423 | 2.425 | 18,480,478 | -0.08(-3.07%) |
Jul 26, 2011 | 2.502 | 2.513 | 2.487 | 2.502 | 14,433,050 | -0.01(-0.29%) |
Jul 25, 2011 | 2.505 | 2.523 | 2.485 | 2.509 | 9,397,405 | -0.02(-0.86%) |
Jul 22, 2011 | 2.534 | 2.536 | 2.525 | 2.530 | 12,022,267 | +0.00(+0.00%) |
Jul 21, 2011 | 2.516 | 2.544 | 2.513 | 2.530 | 15,819,383 | +0.03(+1.12%) |
Jul 20, 2011 | 2.473 | 2.519 | 2.452 | 2.502 | 14,963,175 | +0.05(+1.92%) |
Jul 19, 2011 | 2.416 | 2.464 | 2.414 | 2.455 | 19,349,552 | +0.05(+1.92%) |
Jul 18, 2011 | 2.418 | 2.430 | 2.377 | 2.409 | 14,472,764 | -0.02(-0.75%) |
Jul 15, 2011 | 2.401 | 2.429 | 2.380 | 2.427 | 11,501,526 | +0.04(+1.71%) |
Jul 14, 2011 | 2.418 | 2.423 | 2.375 | 2.387 | 12,593,168 | -0.02(-0.83%) |
Jul 13, 2011 | 2.466 | 2.471 | 2.406 | 2.407 | 16,803,334 | -0.05(-1.92%) |
Jul 12, 2011 | 2.422 | 2.489 | 2.420 | 2.454 | 15,453,034 | +0.03(+1.04%) |
Jul 11, 2011 | 2.431 | 2.448 | 2.419 | 2.428 | 11,380,825 | -0.03(-1.21%) |
Jul 08, 2011 | 2.450 | 2.467 | 2.437 | 2.458 | 12,350,328 | -0.02(-0.98%) |
Jul 07, 2011 | 2.456 | 2.488 | 2.449 | 2.483 | 23,134,012 | +0.06(+2.50%) |
Jul 06, 2011 | 2.385 | 2.426 | 2.376 | 2.422 | 13,644,400 | +0.03(+1.29%) |
Jul 05, 2011 | 2.355 | 2.391 | 2.342 | 2.391 | 11,943,226 | +0.03(+1.42%) |
Jul 01, 2011 | 2.317 | 2.361 | 2.299 | 2.358 | 13,988,676 | +0.05(+2.08%) |
Jun 30, 2011 | 2.333 | 2.351 | 2.309 | 2.310 | 13,772,363 | -0.02(-0.74%) |
Jun 29, 2011 | 2.330 | 2.336 | 2.312 | 2.327 | 13,175,852 | +0.01(+0.55%) |
Jun 28, 2011 | 2.291 | 2.317 | 2.271 | 2.314 | 16,174,823 | +0.04(+1.55%) |
Jun 27, 2011 | 2.263 | 2.288 | 2.259 | 2.279 | 13,688,790 | +0.02(+0.68%) |
Jun 24, 2011 | 2.280 | 2.295 | 2.245 | 2.264 | 18,879,158 | -0.01(-0.64%) |
Jun 23, 2011 | 2.288 | 2.293 | 2.235 | 2.278 | 19,504,474 | -0.04(-1.87%) |
Jun 22, 2011 | 2.352 | 2.361 | 2.319 | 2.321 | 14,914,165 | -0.04(-1.65%) |
Jun 21, 2011 | 2.362 | 2.382 | 2.341 | 2.360 | 15,631,025 | +0.01(+0.38%) |
Jun 20, 2011 | 2.338 | 2.357 | 2.335 | 2.351 | 16,199,903 | +0.06(+2.40%) |
Jun 17, 2011 | 2.296 | 2.310 | 2.274 | 2.296 | 19,278,258 | +0.03(+1.12%) |
Jun 16, 2011 | 2.274 | 2.296 | 2.217 | 2.271 | 18,205,694 | +0.01(+0.56%) |
Jun 15, 2011 | 2.288 | 2.307 | 2.247 | 2.258 | 14,788,446 | -0.05(-2.35%) |
Jun 14, 2011 | 2.311 | 2.333 | 2.300 | 2.312 | 11,261,637 | +0.03(+1.31%) |
Jun 13, 2011 | 2.282 | 2.302 | 2.265 | 2.283 | 13,049,038 | +0.00(+0.12%) |
Jun 10, 2011 | 2.322 | 2.329 | 2.269 | 2.280 | 28,662,046 | -0.05(-2.33%) |
Jun 09, 2011 | 2.361 | 2.361 | 2.326 | 2.334 | 21,865,218 | -0.02(-0.77%) |
Jun 08, 2011 | 2.326 | 2.361 | 2.322 | 2.352 | 24,876,846 | +0.02(+0.70%) |
Jun 07, 2011 | 2.301 | 2.358 | 2.292 | 2.336 | 16,302,886 | +0.05(+2.26%) |
Jun 06, 2011 | 2.314 | 2.328 | 2.282 | 2.284 | 15,552,115 | -0.03(-1.41%) |
Jun 03, 2011 | 2.259 | 2.334 | 2.257 | 2.317 | 15,348,426 | -0.00(-0.16%) |
May 24, 2011 | 2.339 | 2.350 | 2.311 | 2.321 | 10,071,444 | -0.01(-0.31%) |
May 23, 2011 | 2.328 | 2.345 | 2.315 | 2.328 | 15,990,941 | -0.04(-1.53%) |
May 20, 2011 | 2.342 | 2.379 | 2.342 | 2.364 | 16,595,212 | -0.04(-1.58%) |
May 19, 2011 | 2.398 | 2.429 | 2.378 | 2.402 | 12,197,274 | +0.01(+0.45%) |
May 18, 2011 | 2.361 | 2.397 | 2.348 | 2.391 | 9,511,685 | +0.04(+1.58%) |
May 17, 2011 | 2.328 | 2.355 | 2.324 | 2.354 | 13,233,862 | +0.02(+0.77%) |
May 16, 2011 | 2.338 | 2.377 | 2.332 | 2.336 | 9,008,401 | -0.02(-0.65%) |
May 13, 2011 | 2.367 | 2.374 | 2.335 | 2.351 | 10,631,129 | -0.02(-0.72%) |
May 12, 2011 | 2.348 | 2.377 | 2.327 | 2.368 | 13,970,662 | +0.01(+0.54%) |
May 11, 2011 | 2.391 | 2.397 | 2.349 | 2.356 | 14,753,977 | -0.05(-1.91%) |
May 10, 2011 | 2.344 | 2.405 | 2.339 | 2.402 | 13,533,077 | +0.07(+3.01%) |
May 09, 2011 | 2.332 | 2.345 | 2.311 | 2.332 | 15,465,359 | +0.00(+0.12%) |
May 06, 2011 | 2.403 | 2.403 | 2.329 | 2.329 | 18,553,358 | -0.03(-1.45%) |
May 05, 2011 | 2.347 | 2.396 | 2.347 | 2.363 | 18,421,584 | +0.00(+0.00%) |
May 04, 2011 | 2.385 | 2.394 | 2.343 | 2.363 | 14,122,190 | -0.02(-0.79%) |
May 03, 2011 | 2.375 | 2.421 | 2.355 | 2.382 | 18,027,594 | -0.01(-0.60%) |