Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.401 | 2.401 | 2.284 | 2.296 | 410,731 | -0.11(-4.38%) |
Jun 29, 2010 | 2.413 | 2.427 | 2.378 | 2.401 | 259,250 | -0.02(-0.94%) |
Jun 25, 2010 | 2.409 | 2.439 | 2.398 | 2.424 | 82,154 | +0.02(+0.63%) |
Jun 24, 2010 | 2.421 | 2.438 | 2.406 | 2.409 | 121,865 | -0.01(-0.25%) |
Jun 23, 2010 | 2.447 | 2.447 | 2.413 | 2.415 | 242,101 | -0.03(-1.12%) |
Jun 22, 2010 | 2.466 | 2.474 | 2.436 | 2.442 | 562,481 | +0.07(+2.89%) |
Jun 21, 2010 | 2.433 | 2.433 | 2.360 | 2.374 | 135,585 | -0.04(-1.70%) |
Jun 18, 2010 | 2.404 | 2.428 | 2.395 | 2.415 | 90,554 | +0.01(+0.51%) |
Jun 17, 2010 | 2.428 | 2.428 | 2.392 | 2.403 | 125,845 | -0.01(-0.44%) |
Jun 16, 2010 | 2.431 | 2.431 | 2.396 | 2.413 | 219,756 | +0.02(+0.95%) |
Jun 15, 2010 | 2.311 | 2.390 | 2.311 | 2.390 | 103,894 | +0.09(+3.84%) |
Jun 14, 2010 | 2.316 | 2.403 | 2.284 | 2.302 | 141,070 | +0.05(+2.30%) |
Jun 11, 2010 | 2.211 | 2.282 | 2.211 | 2.250 | 102,508 | +0.03(+1.37%) |
Jun 10, 2010 | 2.227 | 2.232 | 2.185 | 2.220 | 101,806 | +0.02(+1.11%) |
Jun 09, 2010 | 2.170 | 2.208 | 2.163 | 2.195 | 144,715 | +0.00(+0.21%) |
Jun 08, 2010 | 2.208 | 2.230 | 2.147 | 2.191 | 231,907 | -0.03(-1.24%) |
Jun 07, 2010 | 2.278 | 2.278 | 2.208 | 2.218 | 217,155 | -0.05(-2.41%) |
Jun 04, 2010 | 2.272 | 2.290 | 2.246 | 2.273 | 108,604 | -0.02(-1.06%) |
Jun 03, 2010 | 2.317 | 2.349 | 2.284 | 2.297 | 255,493 | -0.04(-1.69%) |
Jun 02, 2010 | 2.307 | 2.337 | 2.275 | 2.337 | 341,122 | +0.11(+4.99%) |
Jun 01, 2010 | 2.224 | 2.278 | 2.205 | 2.226 | 273,313 | +0.09(+4.28%) |
May 28, 2010 | 2.147 | 2.154 | 2.103 | 2.135 | 154,206 | -0.01(-0.57%) |
May 27, 2010 | 2.122 | 2.173 | 2.083 | 2.147 | 241,733 | +0.11(+5.46%) |
May 26, 2010 | 2.069 | 2.112 | 2.031 | 2.036 | 522,310 | +0.02(+0.91%) |
May 25, 2010 | 1.934 | 2.019 | 1.905 | 2.017 | 378,094 | +0.00(+0.00%) |
May 24, 2010 | 2.043 | 2.048 | 1.988 | 2.017 | 158,686 | -0.04(-1.78%) |
May 21, 2010 | 1.958 | 2.055 | 1.956 | 2.054 | 312,445 | +0.03(+1.66%) |
May 20, 2010 | 2.005 | 2.057 | 1.979 | 2.020 | 330,068 | -0.08(-3.98%) |
May 19, 2010 | 2.121 | 2.121 | 2.086 | 2.104 | 166,837 | -0.03(-1.57%) |
May 18, 2010 | 2.214 | 2.214 | 2.135 | 2.138 | 114,981 | -0.07(-3.11%) |
May 17, 2010 | 2.195 | 2.250 | 2.156 | 2.206 | 195,618 | -0.05(-2.36%) |
May 14, 2010 | 2.243 | 2.273 | 2.208 | 2.259 | 308,826 | +0.01(+0.34%) |
May 13, 2010 | 2.255 | 2.282 | 2.208 | 2.252 | 122,462 | -0.04(-1.53%) |
May 12, 2010 | 2.256 | 2.302 | 2.216 | 2.287 | 143,126 | +0.02(+1.01%) |
May 11, 2010 | 2.250 | 2.281 | 2.200 | 2.264 | 153,444 | -0.04(-1.59%) |
May 10, 2010 | 2.253 | 2.300 | 2.212 | 2.300 | 288,268 | +0.21(+10.13%) |
May 07, 2010 | 2.148 | 2.148 | 2.034 | 2.089 | 377,142 | -0.04(-1.86%) |
May 06, 2010 | 2.226 | 2.235 | 2.033 | 2.128 | 371,723 | -0.11(-4.70%) |
May 05, 2010 | 2.205 | 2.244 | 2.167 | 2.234 | 403,729 | -0.05(-2.20%) |
May 04, 2010 | 2.294 | 2.294 | 2.246 | 2.284 | 94,075 | -0.03(-1.45%) |
May 03, 2010 | 2.317 | 2.355 | 2.307 | 2.317 | 141,963 | +0.05(+2.08%) |
Apr 30, 2010 | 2.300 | 2.314 | 2.269 | 2.270 | 114,594 | -0.04(-1.91%) |
Apr 29, 2010 | 2.293 | 2.314 | 2.288 | 2.314 | 113,740 | +0.02(+1.06%) |
Apr 28, 2010 | 2.322 | 2.325 | 2.244 | 2.290 | 186,791 | -0.03(-1.44%) |
Apr 27, 2010 | 2.360 | 2.399 | 2.319 | 2.323 | 110,876 | -0.07(-2.80%) |
Apr 26, 2010 | 2.367 | 2.398 | 2.367 | 2.390 | 117,720 | +0.05(+2.28%) |
Apr 23, 2010 | 2.313 | 2.361 | 2.308 | 2.337 | 161,602 | +0.02(+0.92%) |
Apr 22, 2010 | 2.299 | 2.316 | 2.285 | 2.316 | 114,856 | -0.03(-1.23%) |
Apr 21, 2010 | 2.352 | 2.352 | 2.307 | 2.345 | 133,543 | -0.00(-0.06%) |
Apr 20, 2010 | 2.331 | 2.346 | 2.331 | 2.346 | 60,932 | +0.02(+0.72%) |
Apr 19, 2010 | 2.364 | 2.366 | 2.310 | 2.329 | 161,497 | -0.03(-1.35%) |
Apr 16, 2010 | 2.393 | 2.393 | 2.360 | 2.361 | 131,966 | -0.06(-2.39%) |
Apr 15, 2010 | 2.393 | 2.422 | 2.390 | 2.419 | 126,252 | -0.03(-1.06%) |
Apr 14, 2010 | 2.436 | 2.451 | 2.375 | 2.445 | 224,078 | +0.05(+1.97%) |
Apr 13, 2010 | 2.406 | 2.416 | 2.369 | 2.398 | 193,700 | -0.01(-0.32%) |
Apr 12, 2010 | 2.424 | 2.430 | 2.383 | 2.406 | 406,770 | +0.01(+0.51%) |
Apr 09, 2010 | 2.398 | 2.407 | 2.361 | 2.393 | 146,121 | -0.01(-0.38%) |
Apr 08, 2010 | 2.433 | 2.436 | 2.375 | 2.403 | 181,359 | -0.04(-1.68%) |
Apr 07, 2010 | 2.441 | 2.471 | 2.436 | 2.444 | 160,321 | -0.02(-0.86%) |
Apr 06, 2010 | 2.453 | 2.474 | 2.441 | 2.465 | 905,101 | +0.04(+1.82%) |
Apr 05, 2010 | 2.392 | 2.421 | 2.391 | 2.421 | 236,203 | +0.03(+1.21%) |