Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.171 | 2.204 | 2.090 | 2.110 | 4,426,897 | -0.03(-1.56%) |
Jun 29, 2010 | 2.231 | 2.237 | 2.144 | 2.144 | 929 | -0.07(-3.31%) |
Jun 25, 2010 | 2.217 | 2.244 | 2.177 | 2.217 | 6,717,642 | -0.06(-2.64%) |
Jun 24, 2010 | 2.311 | 2.317 | 2.237 | 2.277 | 6,957,183 | -0.07(-3.13%) |
Jun 23, 2010 | 2.384 | 2.384 | 2.317 | 2.351 | 2,859 | +0.05(+2.33%) |
Jun 22, 2010 | 2.311 | 2.371 | 2.271 | 2.297 | 8,709,508 | +0.07(+2.99%) |
Jun 21, 2010 | 2.271 | 2.277 | 2.197 | 2.231 | 4,089,014 | -0.02(-0.89%) |
Jun 18, 2010 | 2.251 | 2.291 | 2.231 | 2.251 | 4,570,245 | -0.04(-1.75%) |
Jun 17, 2010 | 2.304 | 2.311 | 2.257 | 2.291 | 4,760,822 | +0.06(+2.69%) |
Jun 16, 2010 | 2.224 | 2.257 | 2.197 | 2.231 | 5,415,990 | -0.01(-0.30%) |
Jun 15, 2010 | 2.204 | 2.237 | 2.177 | 2.237 | 4,786,766 | +0.09(+4.04%) |
Jun 14, 2010 | 2.157 | 2.184 | 2.137 | 2.151 | 4,416,902 | +0.04(+1.90%) |
Jun 11, 2010 | 2.151 | 2.151 | 2.104 | 2.110 | 6,098,957 | -0.09(-3.95%) |
Jun 10, 2010 | 2.157 | 2.204 | 2.151 | 2.197 | 6,494,472 | +0.16(+7.87%) |
Jun 09, 2010 | 2.064 | 2.104 | 2.037 | 2.037 | 5,382,005 | -0.01(-0.33%) |
Jun 08, 2010 | 2.037 | 2.050 | 1.964 | 2.044 | 10,537,548 | -0.05(-2.24%) |
Jun 07, 2010 | 2.144 | 2.151 | 2.070 | 2.090 | 3,937,942 | -0.02(-0.95%) |
Jun 04, 2010 | 2.110 | 2.191 | 2.090 | 2.110 | 9,141,276 | -0.14(-6.23%) |
Jun 03, 2010 | 2.284 | 2.291 | 2.217 | 2.251 | 4,545,162 | +0.02(+0.90%) |
Jun 02, 2010 | 2.177 | 2.241 | 2.151 | 2.231 | 4,997,387 | +0.01(+0.30%) |
Jun 01, 2010 | 2.224 | 2.291 | 2.211 | 2.224 | 6,488,366 | +0.03(+1.22%) |
May 28, 2010 | 2.197 | 2.284 | 2.184 | 2.197 | 5,966,559 | -0.07(-3.24%) |
May 27, 2010 | 2.191 | 2.271 | 2.165 | 2.271 | 12,776,127 | +0.17(+8.28%) |
May 26, 2010 | 2.070 | 2.124 | 2.070 | 2.097 | 13,167,889 | +0.06(+2.95%) |
May 25, 2010 | 1.943 | 2.037 | 1.923 | 2.037 | 3,144 | -0.07(-3.48%) |
May 24, 2010 | 2.144 | 2.164 | 2.090 | 2.110 | 3,941,156 | -0.05(-2.47%) |
May 21, 2010 | 2.017 | 2.197 | 2.010 | 2.164 | 8,090,617 | +0.06(+2.86%) |
May 20, 2010 | 2.077 | 2.137 | 2.070 | 2.104 | 1,497 | -0.10(-4.55%) |
May 19, 2010 | 2.197 | 2.237 | 2.144 | 2.204 | 7,401,716 | +0.02(+0.92%) |
May 18, 2010 | 2.291 | 2.317 | 2.171 | 2.184 | 5,391,932 | -0.07(-2.97%) |
May 17, 2010 | 2.284 | 2.291 | 2.171 | 2.251 | 6,464,265 | +0.01(+0.30%) |
May 14, 2010 | 2.244 | 2.324 | 2.237 | 2.244 | 8,448,378 | -0.11(-4.55%) |
May 13, 2010 | 2.364 | 2.391 | 2.344 | 2.351 | 5,674,408 | -0.04(-1.68%) |
May 12, 2010 | 2.384 | 2.416 | 2.358 | 2.391 | 5,730,640 | -0.02(-0.83%) |
May 11, 2010 | 2.444 | 2.464 | 2.391 | 2.411 | 4,831 | +0.00(+0.00%) |
May 10, 2010 | 2.384 | 2.424 | 2.378 | 2.411 | 18,185,598 | +0.27(+12.81%) |
May 07, 2010 | 2.144 | 2.224 | 2.024 | 2.137 | 22,535,242 | -0.11(-4.76%) |
May 06, 2010 | 2.398 | 2.418 | 2.004 | 2.244 | 5,090 | -0.17(-7.18%) |
May 05, 2010 | 2.438 | 2.491 | 2.418 | 2.418 | 13,571,881 | -0.08(-3.21%) |
May 04, 2010 | 2.571 | 2.746 | 2.478 | 2.498 | 15,392 | -0.25(-9.00%) |
May 03, 2010 | 2.738 | 2.772 | 2.712 | 2.745 | 3,742,679 | +0.03(+0.98%) |
Apr 30, 2010 | 2.772 | 2.772 | 2.691 | 2.718 | 10,689,224 | -0.10(-3.55%) |
Apr 29, 2010 | 2.732 | 2.832 | 2.725 | 2.818 | 12,043,499 | +0.06(+2.18%) |
Apr 28, 2010 | 2.805 | 2.805 | 2.725 | 2.758 | 11,102,377 | -0.04(-1.43%) |
Apr 27, 2010 | 2.858 | 2.912 | 2.778 | 2.798 | 2,867 | -0.12(-4.12%) |
Apr 26, 2010 | 2.925 | 2.952 | 2.912 | 2.919 | 9,309,301 | +0.05(+1.86%) |
Apr 23, 2010 | 2.792 | 2.885 | 2.792 | 2.865 | 8,719,791 | +0.07(+2.63%) |
Apr 22, 2010 | 2.738 | 2.792 | 2.705 | 2.792 | 7,357,090 | +0.01(+0.24%) |
Apr 21, 2010 | 2.792 | 2.822 | 2.765 | 2.785 | 11,121,509 | -0.05(-1.65%) |
Apr 20, 2010 | 2.778 | 2.838 | 2.758 | 2.832 | 10,481 | +0.13(+4.95%) |
Apr 19, 2010 | 2.665 | 2.712 | 2.658 | 2.698 | 8,543,790 | +0.01(+0.50%) |
Apr 16, 2010 | 2.785 | 2.785 | 2.671 | 2.685 | 15,246,128 | -0.07(-2.66%) |
Apr 15, 2010 | 2.705 | 2.758 | 2.698 | 2.758 | 10,999,554 | +0.04(+1.47%) |
Apr 14, 2010 | 2.685 | 2.718 | 2.671 | 2.718 | 12,316,287 | +0.07(+2.52%) |
Apr 13, 2010 | 2.658 | 2.665 | 2.625 | 2.651 | 6,430,073 | -0.02(-0.75%) |
Apr 12, 2010 | 2.671 | 2.705 | 2.665 | 2.671 | 6,655,704 | +0.01(+0.50%) |
Apr 09, 2010 | 2.625 | 2.671 | 2.625 | 2.658 | 7,463,410 | +0.04(+1.53%) |
Apr 08, 2010 | 2.585 | 2.638 | 2.565 | 2.618 | 11,915,462 | -0.03(-1.01%) |
Apr 07, 2010 | 2.645 | 2.685 | 2.638 | 2.645 | 10,922,835 | -0.07(-2.46%) |
Apr 06, 2010 | 2.618 | 2.732 | 2.611 | 2.712 | 15,029,296 | +0.01(+0.50%) |
Apr 05, 2010 | 2.645 | 2.705 | 2.638 | 2.698 | 5,289,213 | +0.08(+3.06%) |