Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.362 | 2.470 | 2.339 | 2.432 | 41,664 | +0.02(+0.96%) |
Jul 29, 2010 | 2.416 | 2.432 | 2.339 | 2.408 | 68,193 | +0.02(+0.65%) |
Jul 28, 2010 | 2.377 | 2.416 | 2.362 | 2.393 | 83,339 | +0.00(+0.00%) |
Jul 27, 2010 | 2.424 | 2.524 | 2.393 | 2.393 | 153,511 | -0.02(-0.64%) |
Jul 26, 2010 | 2.346 | 2.424 | 2.292 | 2.408 | 316,187 | +0.08(+3.32%) |
Jul 23, 2010 | 2.207 | 2.331 | 2.207 | 2.331 | 226,505 | +0.10(+4.51%) |
Jul 22, 2010 | 2.207 | 2.246 | 2.161 | 2.230 | 211,601 | +0.07(+3.23%) |
Jul 21, 2010 | 2.222 | 2.222 | 2.091 | 2.161 | 586,876 | -0.05(-2.11%) |
Jul 20, 2010 | 2.161 | 2.230 | 2.161 | 2.207 | 159,110 | +0.02(+1.06%) |
Jul 19, 2010 | 2.215 | 2.253 | 2.099 | 2.184 | 124,271 | -0.04(-1.74%) |
Jul 16, 2010 | 2.176 | 2.230 | 2.176 | 2.222 | 194,137 | -0.01(-0.35%) |
Jul 15, 2010 | 2.284 | 2.292 | 2.222 | 2.230 | 206,734 | -0.05(-2.37%) |
Jul 14, 2010 | 2.284 | 2.323 | 2.277 | 2.284 | 269,551 | -0.02(-0.67%) |
Jul 13, 2010 | 2.269 | 2.308 | 2.246 | 2.300 | 223,057 | +0.07(+3.13%) |
Jul 12, 2010 | 2.238 | 2.308 | 2.215 | 2.230 | 105,177 | -0.02(-1.03%) |
Jul 09, 2010 | 2.238 | 2.269 | 2.222 | 2.253 | 284,028 | +0.01(+0.34%) |
Jul 08, 2010 | 2.277 | 2.277 | 2.230 | 2.246 | 169,570 | +0.00(+0.00%) |
Jul 07, 2010 | 2.253 | 2.261 | 2.215 | 2.246 | 339,084 | +0.01(+0.35%) |
Jul 06, 2010 | 2.207 | 2.292 | 2.207 | 2.238 | 165,934 | +0.03(+1.40%) |
Jul 02, 2010 | 2.238 | 2.253 | 2.199 | 2.207 | 103,587 | -0.02(-0.70%) |
Jul 01, 2010 | 2.207 | 2.269 | 2.184 | 2.222 | 99,296 | +0.05(+2.14%) |
Jun 30, 2010 | 2.184 | 2.199 | 2.161 | 2.176 | 139,187 | +0.00(+0.00%) |
Jun 29, 2010 | 2.207 | 2.277 | 2.168 | 2.176 | 355,447 | -0.01(-0.35%) |
Jun 25, 2010 | 2.222 | 2.261 | 2.153 | 2.184 | 2,729,506 | -0.02(-1.05%) |
Jun 24, 2010 | 2.222 | 2.354 | 2.207 | 2.207 | 222,476 | -0.05(-2.06%) |
Jun 23, 2010 | 2.269 | 2.315 | 2.199 | 2.253 | 152,992 | -0.02(-1.02%) |
Jun 22, 2010 | 2.370 | 2.401 | 2.253 | 2.277 | 210,908 | -0.06(-2.65%) |
Jun 21, 2010 | 2.393 | 2.401 | 2.331 | 2.339 | 192,448 | -0.01(-0.33%) |
Jun 18, 2010 | 2.401 | 2.478 | 2.331 | 2.346 | 264,761 | -0.05(-1.94%) |
Jun 17, 2010 | 2.408 | 2.416 | 2.300 | 2.393 | 175,575 | -0.02(-0.64%) |
Jun 16, 2010 | 2.463 | 2.486 | 2.385 | 2.408 | 126,187 | -0.05(-1.89%) |
Jun 15, 2010 | 2.377 | 2.455 | 2.292 | 2.455 | 125,339 | +0.09(+3.59%) |
Jun 14, 2010 | 2.408 | 2.439 | 2.331 | 2.370 | 118,064 | -0.02(-0.97%) |
Jun 11, 2010 | 2.331 | 2.401 | 2.308 | 2.393 | 65,564 | +0.02(+0.65%) |
Jun 10, 2010 | 2.331 | 2.377 | 2.253 | 2.377 | 116,204 | +0.10(+4.42%) |
Jun 09, 2010 | 2.370 | 2.393 | 2.207 | 2.277 | 107,328 | -0.05(-2.33%) |
Jun 08, 2010 | 2.377 | 2.401 | 2.269 | 2.331 | 125,727 | -0.03(-1.31%) |
Jun 07, 2010 | 2.563 | 2.571 | 2.362 | 2.362 | 152,748 | -0.20(-7.92%) |
Jun 04, 2010 | 2.571 | 2.571 | 2.540 | 2.565 | 261,934 | -0.10(-3.71%) |
Jun 03, 2010 | 2.594 | 2.710 | 2.571 | 2.664 | 176,777 | +0.04(+1.47%) |
Jun 02, 2010 | 2.602 | 2.625 | 2.524 | 2.625 | 113,457 | +0.03(+1.19%) |
Jun 01, 2010 | 2.586 | 2.633 | 2.555 | 2.594 | 117,775 | -0.02(-0.89%) |
May 28, 2010 | 2.625 | 2.641 | 2.548 | 2.617 | 260,820 | -0.01(-0.30%) |
May 27, 2010 | 2.594 | 2.633 | 2.517 | 2.625 | 111,794 | +0.11(+4.31%) |
May 26, 2010 | 2.524 | 2.617 | 2.501 | 2.517 | 161,808 | +0.01(+0.31%) |
May 25, 2010 | 2.470 | 2.517 | 2.432 | 2.509 | 188,168 | -0.05(-1.82%) |
May 24, 2010 | 2.517 | 2.594 | 2.517 | 2.555 | 85,072 | +0.05(+1.85%) |
May 21, 2010 | 2.540 | 2.594 | 2.486 | 2.509 | 252,220 | -0.09(-3.57%) |
May 20, 2010 | 2.555 | 2.757 | 2.548 | 2.602 | 177,520 | -0.21(-7.44%) |
May 19, 2010 | 2.857 | 2.873 | 2.710 | 2.811 | 107,739 | -0.07(-2.42%) |
May 18, 2010 | 2.788 | 2.935 | 2.679 | 2.881 | 260,311 | +0.12(+4.49%) |
May 17, 2010 | 2.617 | 2.765 | 2.494 | 2.757 | 332,471 | +0.17(+6.59%) |
May 14, 2010 | 2.586 | 2.586 | 2.509 | 2.586 | 146,946 | -0.03(-1.18%) |
May 13, 2010 | 2.571 | 2.617 | 2.470 | 2.617 | 246,777 | +0.00(+0.00%) |
May 12, 2010 | 2.424 | 2.617 | 2.424 | 2.617 | 672,505 | +0.44(+20.28%) |
May 11, 2010 | 2.060 | 2.184 | 2.052 | 2.176 | 205,835 | +0.04(+1.81%) |
May 10, 2010 | 2.091 | 2.215 | 2.091 | 2.137 | 176,608 | +0.02(+1.10%) |
May 07, 2010 | 2.106 | 2.207 | 2.106 | 2.114 | 118,900 | +0.00(+0.00%) |
May 06, 2010 | 2.161 | 2.207 | 2.106 | 2.114 | 174,257 | -0.06(-2.85%) |
May 05, 2010 | 2.168 | 2.199 | 2.130 | 2.176 | 85,687 | +0.00(+0.00%) |
May 04, 2010 | 2.191 | 2.207 | 2.145 | 2.176 | 150,379 | -0.05(-2.43%) |