Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.094 | 2.119 | 2.051 | 2.108 | 17,112,022 | -0.02(-0.85%) |
Jul 28, 2011 | 2.187 | 2.201 | 2.119 | 2.126 | 14,644,256 | -0.07(-3.10%) |
Jul 27, 2011 | 2.257 | 2.266 | 2.189 | 2.194 | 8,422,756 | -0.07(-2.90%) |
Jul 26, 2011 | 2.275 | 2.277 | 2.248 | 2.259 | 4,942,906 | -0.01(-0.59%) |
Jul 25, 2011 | 2.262 | 2.289 | 2.248 | 2.273 | 5,789,564 | -0.00(-0.20%) |
Jul 22, 2011 | 2.286 | 2.289 | 2.250 | 2.277 | 4,804,220 | +0.01(+0.30%) |
Jul 21, 2011 | 2.232 | 2.273 | 2.230 | 2.271 | 6,890,005 | +0.05(+2.33%) |
Jul 20, 2011 | 2.219 | 2.226 | 2.210 | 2.219 | 3,326,241 | +0.00(+0.00%) |
Jul 19, 2011 | 2.194 | 2.221 | 2.192 | 2.219 | 4,709,488 | +0.03(+1.54%) |
Jul 18, 2011 | 2.241 | 2.244 | 2.167 | 2.185 | 8,924,206 | -0.05(-2.31%) |
Jul 15, 2011 | 2.235 | 2.249 | 2.230 | 2.237 | 4,959,972 | +0.01(+0.30%) |
Jul 14, 2011 | 2.266 | 2.268 | 2.226 | 2.230 | 8,235,823 | -0.03(-1.19%) |
Jul 13, 2011 | 2.271 | 2.277 | 2.250 | 2.257 | 3,074,477 | +0.00(+0.00%) |
Jul 12, 2011 | 2.253 | 2.277 | 2.248 | 2.257 | 4,080,979 | -0.00(-0.10%) |
Jul 11, 2011 | 2.273 | 2.277 | 2.255 | 2.259 | 5,851,012 | -0.02(-0.98%) |
Jul 08, 2011 | 2.266 | 2.282 | 2.255 | 2.282 | 6,348,679 | -0.00(-0.10%) |
Jul 07, 2011 | 2.275 | 2.289 | 2.268 | 2.284 | 8,855,266 | +0.02(+0.89%) |
Jul 06, 2011 | 2.230 | 2.266 | 2.228 | 2.264 | 5,916,440 | +0.04(+1.61%) |
Jul 05, 2011 | 2.271 | 2.282 | 2.227 | 2.228 | 9,811,650 | -0.05(-2.07%) |
Jul 01, 2011 | 2.273 | 2.286 | 2.264 | 2.275 | 7,936,334 | +0.01(+0.30%) |
Jun 30, 2011 | 2.280 | 2.284 | 2.259 | 2.268 | 7,357,917 | +0.01(+0.30%) |
Jun 29, 2011 | 2.235 | 2.262 | 2.235 | 2.262 | 7,585,484 | +0.03(+1.31%) |
Jun 28, 2011 | 2.250 | 2.257 | 2.224 | 2.232 | 7,478,607 | -0.00(-0.14%) |
Jun 27, 2011 | 2.252 | 2.259 | 2.234 | 2.236 | 7,435,429 | -0.01(-0.35%) |
Jun 24, 2011 | 2.259 | 2.268 | 2.239 | 2.243 | 9,391,812 | -0.01(-0.39%) |
Jun 23, 2011 | 2.254 | 2.254 | 2.223 | 2.252 | 9,515,821 | -0.01(-0.29%) |
Jun 22, 2011 | 2.254 | 2.274 | 2.254 | 2.259 | 14,201,895 | +0.01(+0.30%) |
Jun 21, 2011 | 2.259 | 2.263 | 2.234 | 2.252 | 41,864,248 | -0.12(-5.06%) |
Jun 20, 2011 | 2.372 | 2.381 | 2.348 | 2.372 | 6,407,880 | +0.01(+0.28%) |
Jun 17, 2011 | 2.385 | 2.397 | 2.365 | 2.365 | 5,760,130 | -0.01(-0.47%) |
Jun 16, 2011 | 2.419 | 2.439 | 2.368 | 2.377 | 7,128,908 | -0.04(-1.74%) |
Jun 15, 2011 | 2.454 | 2.463 | 2.401 | 2.419 | 4,199,715 | -0.05(-1.98%) |
Jun 14, 2011 | 2.428 | 2.468 | 2.428 | 2.468 | 4,105,762 | +0.05(+1.93%) |
Jun 13, 2011 | 2.423 | 2.437 | 2.403 | 2.421 | 4,020,643 | -0.00(-0.09%) |
Jun 10, 2011 | 2.483 | 2.490 | 2.401 | 2.423 | 6,900,663 | -0.06(-2.59%) |
Jun 09, 2011 | 2.483 | 2.505 | 2.479 | 2.488 | 3,069,204 | +0.00(+0.18%) |
Jun 08, 2011 | 2.488 | 2.508 | 2.477 | 2.483 | 4,098,554 | -0.01(-0.53%) |
Jun 07, 2011 | 2.494 | 2.524 | 2.492 | 2.497 | 3,951,664 | +0.01(+0.36%) |
Jun 06, 2011 | 2.541 | 2.545 | 2.481 | 2.488 | 4,199,886 | -0.03(-1.06%) |
Jun 03, 2011 | 2.510 | 2.528 | 2.503 | 2.514 | 3,598,104 | +0.00(+0.01%) |
May 24, 2011 | 2.514 | 2.527 | 2.501 | 2.514 | 4,097,665 | +0.02(+0.62%) |
May 23, 2011 | 2.488 | 2.521 | 2.477 | 2.499 | 4,694,739 | -0.01(-0.35%) |
May 20, 2011 | 2.521 | 2.527 | 2.492 | 2.507 | 4,509,333 | -0.01(-0.35%) |
May 19, 2011 | 2.523 | 2.532 | 2.490 | 2.516 | 4,956,982 | +0.02(+0.79%) |
May 18, 2011 | 2.452 | 2.512 | 2.452 | 2.496 | 5,510,049 | +0.04(+1.80%) |
May 17, 2011 | 2.512 | 2.516 | 2.446 | 2.452 | 9,478,807 | -0.05(-2.11%) |
May 16, 2011 | 2.558 | 2.573 | 2.501 | 2.505 | 12,920,636 | -0.09(-3.64%) |
May 13, 2011 | 2.624 | 2.640 | 2.591 | 2.600 | 4,212,276 | -0.01(-0.51%) |
May 12, 2011 | 2.609 | 2.628 | 2.598 | 2.613 | 5,389,364 | +0.00(+0.17%) |
May 11, 2011 | 2.644 | 2.664 | 2.595 | 2.609 | 4,915,872 | -0.04(-1.66%) |
May 10, 2011 | 2.629 | 2.653 | 2.613 | 2.653 | 4,605,447 | +0.06(+2.21%) |
May 09, 2011 | 2.598 | 2.613 | 2.565 | 2.595 | 4,067,380 | -0.00(-0.08%) |
May 06, 2011 | 2.620 | 2.640 | 2.591 | 2.598 | 3,910,564 | +0.00(+0.08%) |
May 05, 2011 | 2.578 | 2.629 | 2.578 | 2.595 | 4,316,890 | -0.03(-1.01%) |
May 04, 2011 | 2.637 | 2.644 | 2.589 | 2.622 | 7,137,874 | -0.01(-0.33%) |
May 03, 2011 | 2.629 | 2.651 | 2.620 | 2.631 | 3,845,929 | +0.00(+0.08%) |