Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.490 | 2.600 | 2.490 | 2.530 | 11,248 | +0.03(+1.20%) |
Jul 29, 2010 | 2.520 | 2.530 | 2.490 | 2.500 | 14,670 | -0.02(-0.79%) |
Jul 28, 2010 | 2.470 | 2.530 | 2.470 | 2.520 | 11,851 | +0.04(+1.61%) |
Jul 27, 2010 | 2.360 | 2.600 | 2.360 | 2.480 | 64,216 | -0.01(-0.40%) |
Jul 26, 2010 | 2.580 | 2.600 | 2.490 | 2.490 | 14,300 | -0.08(-3.11%) |
Jul 23, 2010 | 2.630 | 2.650 | 2.560 | 2.570 | 17,591 | -0.04(-1.53%) |
Jul 22, 2010 | 2.730 | 2.740 | 2.540 | 2.610 | 45,948 | -0.02(-0.76%) |
Jul 21, 2010 | 2.450 | 2.700 | 2.450 | 2.630 | 77,267 | +0.18(+7.35%) |
Jul 20, 2010 | 2.250 | 2.450 | 2.250 | 2.450 | 115,637 | +0.16(+6.99%) |
Jul 19, 2010 | 2.230 | 2.300 | 2.130 | 2.290 | 57,730 | +0.03(+1.33%) |
Jul 16, 2010 | 2.210 | 2.300 | 2.185 | 2.260 | 56,568 | +0.06(+2.73%) |
Jul 15, 2010 | 2.000 | 2.240 | 1.970 | 2.200 | 245,108 | +0.19(+9.45%) |
Jul 14, 2010 | 1.990 | 2.070 | 1.990 | 2.010 | 19,531 | -0.03(-1.47%) |
Jul 13, 2010 | 2.070 | 2.170 | 1.920 | 2.040 | 66,588 | -0.03(-1.45%) |
Jul 12, 2010 | 2.010 | 2.070 | 1.890 | 2.070 | 72,115 | +0.04(+1.97%) |
Jul 09, 2010 | 2.040 | 2.070 | 1.980 | 2.030 | 40,216 | -0.01(-0.49%) |
Jul 08, 2010 | 1.970 | 2.040 | 1.950 | 2.040 | 74,796 | +0.09(+4.62%) |
Jul 07, 2010 | 2.190 | 2.190 | 1.880 | 1.950 | 105,195 | -0.23(-10.55%) |
Jul 06, 2010 | 2.150 | 2.260 | 2.140 | 2.180 | 27,228 | +0.07(+3.32%) |
Jul 02, 2010 | 2.180 | 2.230 | 2.110 | 2.110 | 20,223 | -0.09(-4.09%) |
Jul 01, 2010 | 2.210 | 2.240 | 2.100 | 2.200 | 17,714 | -0.04(-1.79%) |
Jun 30, 2010 | 2.050 | 2.240 | 2.050 | 2.240 | 58,563 | +0.19(+9.27%) |
Jun 29, 2010 | 2.260 | 2.320 | 1.980 | 2.050 | 102,923 | -0.48(-18.97%) |
Jun 25, 2010 | 2.590 | 2.820 | 2.493 | 2.530 | 2,394,659 | -0.04(-1.56%) |
Jun 24, 2010 | 2.600 | 2.660 | 2.550 | 2.570 | 61,970 | -0.05(-1.91%) |
Jun 23, 2010 | 2.650 | 2.730 | 2.570 | 2.620 | 54,732 | -0.03(-1.13%) |
Jun 22, 2010 | 2.690 | 2.780 | 2.610 | 2.650 | 51,357 | -0.02(-0.75%) |
Jun 21, 2010 | 2.800 | 2.800 | 2.590 | 2.670 | 62,702 | -0.11(-3.96%) |
Jun 18, 2010 | 2.790 | 2.910 | 2.710 | 2.780 | 94,448 | +0.01(+0.36%) |
Jun 17, 2010 | 2.760 | 2.830 | 2.730 | 2.770 | 19,677 | +0.04(+1.47%) |
Jun 16, 2010 | 2.780 | 2.930 | 2.710 | 2.730 | 42,063 | -0.08(-2.85%) |
Jun 15, 2010 | 2.750 | 2.930 | 2.680 | 2.810 | 51,078 | +0.08(+2.93%) |
Jun 14, 2010 | 2.740 | 2.930 | 2.660 | 2.730 | 41,555 | +0.02(+0.74%) |
Jun 11, 2010 | 2.700 | 2.760 | 2.620 | 2.710 | 67,474 | -0.03(-1.09%) |
Jun 10, 2010 | 2.710 | 2.780 | 2.580 | 2.740 | 55,755 | +0.08(+3.01%) |
Jun 09, 2010 | 2.800 | 2.835 | 2.580 | 2.660 | 56,977 | -0.11(-3.97%) |
Jun 08, 2010 | 2.810 | 2.900 | 2.670 | 2.770 | 82,538 | -0.06(-2.12%) |
Jun 07, 2010 | 2.820 | 2.880 | 2.800 | 2.830 | 82,547 | +0.03(+1.07%) |
Jun 04, 2010 | 2.950 | 3.040 | 2.800 | 2.800 | 153,773 | -0.22(-7.28%) |
Jun 03, 2010 | 3.010 | 3.160 | 2.930 | 3.020 | 43,921 | -0.01(-0.33%) |
Jun 02, 2010 | 2.830 | 3.080 | 2.820 | 3.030 | 42,950 | +0.20(+7.07%) |
Jun 01, 2010 | 2.950 | 3.200 | 2.810 | 2.830 | 53,563 | -0.16(-5.35%) |
May 28, 2010 | 3.090 | 3.110 | 2.900 | 2.990 | 68,746 | -0.10(-3.24%) |
May 27, 2010 | 3.100 | 3.100 | 2.920 | 3.090 | 38,176 | +0.11(+3.69%) |
May 26, 2010 | 2.900 | 3.100 | 2.900 | 2.980 | 60,787 | +0.12(+4.20%) |
May 25, 2010 | 2.940 | 3.050 | 2.850 | 2.860 | 46,674 | -0.13(-4.35%) |
May 24, 2010 | 2.930 | 3.170 | 2.850 | 2.990 | 33,728 | +0.07(+2.40%) |
May 21, 2010 | 2.980 | 3.160 | 2.900 | 2.920 | 133,344 | -0.07(-2.34%) |
May 20, 2010 | 3.100 | 3.310 | 2.910 | 2.990 | 94,818 | -0.18(-5.68%) |
May 19, 2010 | 3.200 | 3.290 | 3.170 | 3.170 | 96,719 | -0.05(-1.55%) |
May 18, 2010 | 3.300 | 3.330 | 3.140 | 3.220 | 69,350 | -0.06(-1.83%) |
May 17, 2010 | 3.210 | 3.290 | 3.150 | 3.280 | 66,400 | +0.07(+2.18%) |
May 14, 2010 | 3.270 | 3.300 | 3.150 | 3.210 | 47,676 | -0.09(-2.73%) |
May 13, 2010 | 3.300 | 3.300 | 3.232 | 3.300 | 72,121 | +0.00(+0.00%) |
May 12, 2010 | 3.120 | 3.300 | 3.110 | 3.300 | 83,356 | +0.20(+6.45%) |
May 11, 2010 | 2.990 | 3.150 | 2.920 | 3.100 | 40,228 | +0.09(+2.99%) |
May 10, 2010 | 2.890 | 3.040 | 2.850 | 3.010 | 122,528 | +0.22(+7.89%) |
May 07, 2010 | 3.020 | 3.040 | 2.750 | 2.790 | 178,958 | -0.26(-8.52%) |
May 06, 2010 | 3.150 | 3.240 | 2.900 | 3.050 | 105,424 | -0.12(-3.79%) |
May 05, 2010 | 3.120 | 3.240 | 3.080 | 3.170 | 96,457 | -0.04(-1.25%) |
May 04, 2010 | 3.200 | 3.290 | 3.160 | 3.210 | 73,299 | -0.04(-1.23%) |