Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.366 | 2.388 | 2.361 | 2.377 | 164,464 | +0.03(+1.13%) |
Jun 29, 2010 | 2.446 | 2.446 | 2.276 | 2.350 | 112,066 | -0.15(-5.96%) |
Jun 25, 2010 | 2.670 | 2.670 | 2.489 | 2.499 | 70,351 | -0.14(-5.43%) |
Jun 24, 2010 | 2.606 | 2.643 | 2.606 | 2.643 | 38,123 | -0.01(-0.20%) |
Jun 23, 2010 | 2.632 | 2.654 | 2.616 | 2.648 | 111,908 | +0.02(+0.61%) |
Jun 22, 2010 | 2.632 | 2.654 | 2.611 | 2.632 | 17,526 | -0.02(-0.82%) |
Jun 21, 2010 | 2.717 | 2.717 | 2.654 | 2.654 | 43,341 | -0.07(-2.52%) |
Jun 18, 2010 | 2.654 | 2.781 | 2.649 | 2.723 | 82,019 | +0.04(+1.59%) |
Jun 17, 2010 | 2.595 | 2.685 | 2.595 | 2.680 | 100,783 | +0.11(+4.13%) |
Jun 16, 2010 | 2.505 | 2.574 | 2.499 | 2.574 | 112,258 | +0.05(+1.89%) |
Jun 15, 2010 | 2.553 | 2.553 | 2.526 | 2.526 | 24,675 | -0.03(-1.04%) |
Jun 14, 2010 | 2.499 | 2.579 | 2.499 | 2.553 | 85,438 | +0.05(+2.13%) |
Jun 11, 2010 | 2.600 | 2.600 | 2.499 | 2.499 | 84,569 | -0.10(-3.69%) |
Jun 10, 2010 | 2.606 | 2.622 | 2.526 | 2.595 | 106,575 | -0.01(-0.41%) |
Jun 09, 2010 | 2.643 | 2.643 | 2.579 | 2.606 | 196,021 | +0.00(+0.00%) |
Jun 08, 2010 | 2.574 | 2.638 | 2.499 | 2.606 | 213,431 | +0.03(+1.03%) |
Jun 07, 2010 | 2.632 | 2.638 | 2.563 | 2.579 | 207,357 | -0.04(-1.62%) |
Jun 04, 2010 | 2.393 | 2.664 | 2.366 | 2.622 | 1,237,868 | +0.76(+40.86%) |
Jun 03, 2010 | 1.835 | 1.904 | 1.819 | 1.861 | 42,687 | +0.00(+0.15%) |
Jun 02, 2010 | 1.824 | 1.861 | 1.781 | 1.858 | 39,311 | -0.00(-0.15%) |
Jun 01, 2010 | 1.840 | 1.936 | 1.840 | 1.861 | 34,151 | -0.07(-3.85%) |
May 27, 2010 | 1.936 | 1.936 | 1.936 | 1.936 | 0 | -0.03(-1.36%) |
May 26, 2010 | 1.930 | 1.962 | 1.797 | 1.962 | 10,619 | +0.03(+1.37%) |
May 25, 2010 | 1.984 | 1.984 | 1.765 | 1.936 | 37,228 | -0.08(-3.96%) |
May 24, 2010 | 1.994 | 2.037 | 1.904 | 2.015 | 50,835 | +0.00(+0.00%) |
May 21, 2010 | 1.925 | 2.132 | 1.920 | 2.015 | 41,299 | -0.02(-1.04%) |
May 20, 2010 | 2.069 | 2.106 | 1.946 | 2.037 | 75,077 | -0.11(-5.20%) |
May 19, 2010 | 2.095 | 2.148 | 2.095 | 2.148 | 12,238 | +0.04(+2.02%) |
May 18, 2010 | 2.132 | 2.148 | 2.106 | 2.106 | 63,978 | -0.03(-1.25%) |
May 17, 2010 | 2.186 | 2.186 | 2.127 | 2.132 | 26,129 | +0.01(+0.25%) |
May 14, 2010 | 2.148 | 2.159 | 2.116 | 2.127 | 47,114 | -0.04(-1.96%) |
May 13, 2010 | 2.159 | 2.217 | 2.138 | 2.170 | 16,886 | +0.02(+0.74%) |
May 12, 2010 | 2.191 | 2.217 | 2.132 | 2.154 | 72,297 | -0.05(-2.41%) |
May 11, 2010 | 2.217 | 2.260 | 2.148 | 2.207 | 65,285 | +0.16(+7.71%) |
May 10, 2010 | 2.116 | 2.122 | 2.047 | 2.049 | 29,597 | -0.07(-3.19%) |
May 07, 2010 | 1.968 | 2.154 | 1.968 | 2.116 | 15,514 | -0.04(-1.73%) |
May 06, 2010 | 2.047 | 2.180 | 2.021 | 2.154 | 24,762 | +0.11(+5.47%) |
May 05, 2010 | 2.053 | 2.127 | 1.968 | 2.042 | 20,331 | -0.08(-3.76%) |
May 04, 2010 | 2.223 | 2.223 | 2.074 | 2.122 | 36,566 | -0.05(-2.21%) |
May 03, 2010 | 2.223 | 2.228 | 2.047 | 2.170 | 34,497 | -0.02(-0.73%) |
Apr 30, 2010 | 2.159 | 2.211 | 2.148 | 2.186 | 19,754 | +0.05(+2.49%) |
Apr 29, 2010 | 2.079 | 2.204 | 2.079 | 2.132 | 62,154 | +0.05(+2.56%) |
Apr 28, 2010 | 1.978 | 2.127 | 1.973 | 2.079 | 58,056 | +0.10(+5.11%) |
Apr 27, 2010 | 1.914 | 2.100 | 1.904 | 1.978 | 97,092 | +0.10(+5.08%) |
Apr 26, 2010 | 1.882 | 1.978 | 1.861 | 1.882 | 45,780 | +0.02(+1.14%) |
Apr 23, 2010 | 1.887 | 1.909 | 1.851 | 1.861 | 85,948 | -0.03(-1.41%) |
Apr 22, 2010 | 1.861 | 1.888 | 1.808 | 1.888 | 57,849 | +0.04(+2.01%) |
Apr 21, 2010 | 1.861 | 1.861 | 1.835 | 1.851 | 9,058 | -0.01(-0.57%) |
Apr 20, 2010 | 1.861 | 1.861 | 1.838 | 1.861 | 26,584 | +0.04(+2.34%) |
Apr 19, 2010 | 1.861 | 1.861 | 1.771 | 1.819 | 40,306 | -0.02(-0.87%) |
Apr 16, 2010 | 1.861 | 1.877 | 1.728 | 1.835 | 46,414 | -0.01(-0.29%) |
Apr 15, 2010 | 1.898 | 2.005 | 1.771 | 1.840 | 653,038 | -0.03(-1.76%) |
Apr 14, 2010 | 1.861 | 1.994 | 1.816 | 1.873 | 33,674 | +0.02(+1.20%) |
Apr 13, 2010 | 1.808 | 1.851 | 1.797 | 1.851 | 3,196 | +0.06(+3.26%) |
Apr 12, 2010 | 1.792 | 1.845 | 1.772 | 1.792 | 14,254 | +0.00(+0.00%) |
Apr 09, 2010 | 1.755 | 1.792 | 1.675 | 1.792 | 21,101 | +0.03(+1.51%) |
Apr 08, 2010 | 1.686 | 1.765 | 1.686 | 1.765 | 6,670 | +0.01(+0.61%) |
Apr 07, 2010 | 1.771 | 1.803 | 1.696 | 1.755 | 9,949 | +0.02(+1.35%) |
Apr 06, 2010 | 1.702 | 1.792 | 1.686 | 1.731 | 12,599 | +0.05(+3.03%) |
Apr 05, 2010 | 1.696 | 1.781 | 1.662 | 1.680 | 9,797 | -0.05(-2.77%) |