Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.210 | 2.290 | 2.200 | 2.280 | 273,422 | +0.05(+2.24%) |
Jul 29, 2010 | 2.340 | 2.370 | 2.230 | 2.230 | 414,009 | -0.11(-4.70%) |
Jul 28, 2010 | 2.330 | 2.450 | 2.270 | 2.340 | 377,437 | +0.00(+0.00%) |
Jul 27, 2010 | 2.400 | 2.440 | 2.320 | 2.340 | 366,426 | -0.05(-2.09%) |
Jul 26, 2010 | 2.390 | 2.390 | 2.360 | 2.390 | 244,092 | +0.01(+0.42%) |
Jul 23, 2010 | 2.330 | 2.380 | 2.290 | 2.380 | 211,828 | +0.07(+3.03%) |
Jul 22, 2010 | 2.240 | 2.310 | 2.200 | 2.310 | 238,927 | +0.11(+5.00%) |
Jul 21, 2010 | 2.230 | 2.250 | 2.190 | 2.200 | 121,925 | -0.03(-1.35%) |
Jul 20, 2010 | 2.180 | 2.240 | 2.180 | 2.230 | 134,920 | +0.04(+1.83%) |
Jul 19, 2010 | 2.180 | 2.211 | 2.180 | 2.190 | 188,397 | -0.01(-0.45%) |
Jul 16, 2010 | 2.190 | 2.230 | 2.150 | 2.200 | 274,226 | -0.02(-0.90%) |
Jul 15, 2010 | 2.280 | 2.280 | 2.200 | 2.220 | 115,209 | -0.04(-1.77%) |
Jul 14, 2010 | 2.210 | 2.290 | 2.210 | 2.260 | 194,090 | +0.06(+2.73%) |
Jul 13, 2010 | 2.230 | 2.280 | 2.170 | 2.200 | 309,462 | +0.02(+0.92%) |
Jul 12, 2010 | 2.150 | 2.260 | 2.150 | 2.180 | 85,207 | -0.08(-3.54%) |
Jul 09, 2010 | 2.220 | 2.260 | 2.150 | 2.260 | 145,137 | +0.02(+0.89%) |
Jul 08, 2010 | 2.250 | 2.260 | 2.170 | 2.240 | 161,415 | +0.02(+0.90%) |
Jul 07, 2010 | 2.150 | 2.260 | 2.140 | 2.220 | 238,527 | +0.09(+4.23%) |
Jul 06, 2010 | 2.270 | 2.270 | 2.100 | 2.130 | 242,203 | -0.11(-4.91%) |
Jul 02, 2010 | 2.270 | 2.300 | 2.210 | 2.240 | 150,681 | -0.01(-0.44%) |
Jul 01, 2010 | 2.250 | 2.260 | 2.170 | 2.250 | 410,566 | -0.01(-0.44%) |
Jun 30, 2010 | 2.250 | 2.320 | 2.230 | 2.260 | 221,637 | +0.01(+0.44%) |
Jun 29, 2010 | 2.310 | 2.340 | 2.230 | 2.250 | 577,480 | -0.10(-4.26%) |
Jun 25, 2010 | 2.220 | 2.350 | 2.180 | 2.350 | 1,546,343 | +0.15(+6.82%) |
Jun 24, 2010 | 2.200 | 2.230 | 2.170 | 2.200 | 200,992 | -0.01(-0.45%) |
Jun 23, 2010 | 2.180 | 2.300 | 2.160 | 2.210 | 168,806 | +0.04(+1.84%) |
Jun 22, 2010 | 2.260 | 2.280 | 2.160 | 2.170 | 508,214 | -0.07(-3.13%) |
Jun 21, 2010 | 2.320 | 2.350 | 2.230 | 2.240 | 358,889 | -0.05(-2.18%) |
Jun 18, 2010 | 2.380 | 2.380 | 2.270 | 2.290 | 638,738 | -0.07(-2.97%) |
Jun 17, 2010 | 2.460 | 2.460 | 2.330 | 2.360 | 545,153 | -0.07(-2.88%) |
Jun 16, 2010 | 2.460 | 2.500 | 2.389 | 2.430 | 437,778 | -0.07(-2.80%) |
Jun 15, 2010 | 2.380 | 2.500 | 2.280 | 2.500 | 434,684 | +0.19(+8.23%) |
Jun 14, 2010 | 2.320 | 2.350 | 2.270 | 2.310 | 331,288 | +0.03(+1.32%) |
Jun 11, 2010 | 2.300 | 2.370 | 2.260 | 2.280 | 189,641 | -0.06(-2.56%) |
Jun 10, 2010 | 2.310 | 2.340 | 2.255 | 2.340 | 268,875 | +0.10(+4.46%) |
Jun 09, 2010 | 2.340 | 2.340 | 2.200 | 2.240 | 295,804 | -0.07(-3.03%) |
Jun 08, 2010 | 2.420 | 2.450 | 2.280 | 2.310 | 340,340 | -0.09(-3.75%) |
Jun 07, 2010 | 2.410 | 2.440 | 2.370 | 2.400 | 377,746 | -0.00(-0.21%) |
Jun 04, 2010 | 2.440 | 2.470 | 2.380 | 2.405 | 410,622 | -0.10(-3.80%) |
Jun 03, 2010 | 2.450 | 2.520 | 2.410 | 2.500 | 448,236 | +0.07(+2.88%) |
Jun 02, 2010 | 2.320 | 2.430 | 2.320 | 2.430 | 360,975 | +0.10(+4.29%) |
Jun 01, 2010 | 2.310 | 2.360 | 2.310 | 2.330 | 206,024 | -0.02(-0.85%) |
May 28, 2010 | 2.400 | 2.420 | 2.320 | 2.350 | 265,737 | -0.05(-2.08%) |
May 27, 2010 | 2.230 | 2.400 | 2.220 | 2.400 | 600,000 | +0.25(+11.63%) |
May 26, 2010 | 2.220 | 2.320 | 2.150 | 2.150 | 170,714 | -0.06(-2.71%) |
May 25, 2010 | 2.150 | 2.240 | 2.090 | 2.210 | 305,753 | -0.06(-2.64%) |
May 24, 2010 | 2.230 | 2.330 | 2.230 | 2.270 | 200,915 | +0.05(+2.25%) |
May 21, 2010 | 2.160 | 2.260 | 2.110 | 2.220 | 473,102 | +0.02(+0.91%) |
May 20, 2010 | 2.230 | 2.300 | 2.200 | 2.200 | 521,906 | -0.09(-3.93%) |
May 19, 2010 | 2.340 | 2.360 | 2.270 | 2.290 | 520,393 | -0.07(-2.97%) |
May 18, 2010 | 2.420 | 2.420 | 2.350 | 2.360 | 241,489 | -0.06(-2.48%) |
May 17, 2010 | 2.390 | 2.430 | 2.340 | 2.420 | 217,116 | +0.03(+1.26%) |
May 14, 2010 | 2.480 | 2.480 | 2.370 | 2.390 | 282,644 | -0.11(-4.40%) |
May 13, 2010 | 2.500 | 2.520 | 2.460 | 2.500 | 353,264 | +0.02(+0.81%) |
May 12, 2010 | 2.400 | 2.490 | 2.400 | 2.480 | 416,643 | +0.05(+2.06%) |
May 11, 2010 | 2.440 | 2.460 | 2.340 | 2.430 | 262,496 | -0.03(-1.22%) |
May 10, 2010 | 2.400 | 2.480 | 2.310 | 2.460 | 649,150 | +0.21(+9.33%) |
May 07, 2010 | 2.310 | 2.440 | 2.190 | 2.250 | 894,266 | -0.06(-2.60%) |
May 06, 2010 | 2.420 | 2.460 | 2.280 | 2.310 | 542,078 | -0.11(-4.55%) |
May 05, 2010 | 2.490 | 2.490 | 2.220 | 2.420 | 522,475 | -0.04(-1.63%) |
May 04, 2010 | 2.540 | 2.540 | 2.440 | 2.460 | 452,937 | -0.13(-5.02%) |