Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.344 | 2.394 | 2.334 | 2.363 | 546,932 | +0.02(+0.74%) |
Jul 28, 2011 | 2.311 | 2.357 | 2.311 | 2.346 | 135,194 | +0.03(+1.08%) |
Jul 27, 2011 | 2.323 | 2.332 | 2.313 | 2.321 | 328,145 | -0.02(-0.82%) |
Jul 26, 2011 | 2.386 | 2.386 | 2.317 | 2.340 | 174,944 | -0.04(-1.62%) |
Jul 25, 2011 | 2.394 | 2.419 | 2.371 | 2.379 | 202,247 | -0.03(-1.28%) |
Jul 22, 2011 | 2.413 | 2.417 | 2.400 | 2.409 | 60,038 | -0.02(-0.64%) |
Jul 21, 2011 | 2.384 | 2.427 | 2.381 | 2.425 | 72,733 | +0.05(+2.28%) |
Jul 20, 2011 | 2.398 | 2.421 | 2.359 | 2.371 | 157,595 | -0.03(-1.36%) |
Jul 19, 2011 | 2.384 | 2.417 | 2.373 | 2.404 | 157,751 | +0.03(+1.05%) |
Jul 18, 2011 | 2.381 | 2.390 | 2.300 | 2.379 | 303,016 | -0.00(-0.16%) |
Jul 15, 2011 | 2.421 | 2.421 | 2.377 | 2.382 | 153,554 | -0.04(-1.75%) |
Jul 14, 2011 | 2.456 | 2.458 | 2.423 | 2.425 | 238,308 | -0.03(-1.26%) |
Jul 13, 2011 | 2.458 | 2.469 | 2.450 | 2.456 | 582,759 | +0.01(+0.31%) |
Jul 12, 2011 | 2.415 | 2.477 | 2.415 | 2.448 | 619,759 | +0.03(+1.44%) |
Jul 11, 2011 | 2.406 | 2.431 | 2.398 | 2.413 | 156,620 | +0.01(+0.24%) |
Jul 08, 2011 | 2.396 | 2.423 | 2.381 | 2.408 | 117,893 | -0.01(-0.24%) |
Jul 07, 2011 | 2.354 | 2.438 | 2.354 | 2.413 | 291,021 | +0.08(+3.30%) |
Jul 06, 2011 | 2.346 | 2.481 | 2.305 | 2.336 | 416,095 | +0.01(+0.58%) |
Jul 05, 2011 | 2.323 | 2.361 | 2.313 | 2.323 | 130,971 | +0.00(+0.00%) |
Jul 01, 2011 | 2.342 | 2.342 | 2.315 | 2.323 | 162,244 | -0.01(-0.50%) |
Jun 30, 2011 | 2.325 | 2.363 | 2.321 | 2.334 | 505,969 | +0.02(+0.92%) |
Jun 29, 2011 | 2.371 | 2.398 | 2.305 | 2.313 | 258,053 | -0.05(-1.96%) |
Jun 28, 2011 | 2.346 | 2.361 | 2.344 | 2.359 | 277,139 | +0.03(+1.16%) |
Jun 27, 2011 | 2.332 | 2.359 | 2.288 | 2.332 | 460,549 | +0.03(+1.09%) |
Jun 24, 2011 | 2.361 | 2.465 | 2.307 | 2.307 | 9,294,320 | -0.05(-2.29%) |
Jun 23, 2011 | 2.371 | 2.417 | 2.276 | 2.361 | 812,232 | -0.03(-1.21%) |
Jun 22, 2011 | 2.409 | 2.438 | 2.386 | 2.390 | 269,601 | -0.02(-0.72%) |
Jun 21, 2011 | 2.438 | 2.462 | 2.367 | 2.408 | 286,606 | -0.03(-1.26%) |
Jun 20, 2011 | 2.396 | 2.438 | 2.388 | 2.438 | 297,480 | +0.03(+1.44%) |
Jun 17, 2011 | 2.413 | 2.422 | 2.340 | 2.404 | 1,355,206 | -0.00(-0.08%) |
Jun 16, 2011 | 2.427 | 2.452 | 2.381 | 2.406 | 206,927 | -0.00(-0.16%) |
Jun 15, 2011 | 2.363 | 2.409 | 2.363 | 2.409 | 236,461 | +0.05(+2.04%) |
Jun 14, 2011 | 2.438 | 2.475 | 2.342 | 2.361 | 2,573,776 | -0.13(-5.04%) |
Jun 13, 2011 | 2.454 | 2.514 | 2.423 | 2.487 | 401,698 | +0.05(+2.22%) |
Jun 10, 2011 | 2.504 | 2.506 | 2.359 | 2.433 | 2,474,839 | -0.06(-2.25%) |
Jun 09, 2011 | 2.506 | 2.523 | 2.458 | 2.489 | 171,011 | -0.03(-1.37%) |
Jun 08, 2011 | 2.519 | 2.542 | 2.489 | 2.523 | 169,538 | +0.02(+0.77%) |
Jun 07, 2011 | 2.577 | 2.577 | 2.313 | 2.504 | 219,860 | -0.04(-1.52%) |
Jun 06, 2011 | 2.635 | 2.641 | 2.502 | 2.542 | 242,878 | -0.07(-2.80%) |
Jun 03, 2011 | 2.612 | 2.645 | 2.602 | 2.616 | 173,730 | +0.07(+2.80%) |
May 24, 2011 | 2.544 | 2.544 | 2.541 | 2.544 | 8,326 | +0.01(+0.30%) |
May 23, 2011 | 2.515 | 2.537 | 2.500 | 2.537 | 53,792 | +0.04(+1.47%) |
May 20, 2011 | 2.496 | 2.593 | 2.475 | 2.500 | 298,170 | -0.05(-1.82%) |
May 19, 2011 | 2.496 | 2.554 | 2.489 | 2.546 | 96,675 | +0.04(+1.46%) |
May 18, 2011 | 2.483 | 2.510 | 2.477 | 2.510 | 104,794 | +0.02(+0.62%) |
May 17, 2011 | 2.477 | 2.496 | 2.477 | 2.494 | 42,799 | -0.00(-0.08%) |
May 16, 2011 | 2.496 | 2.496 | 2.452 | 2.496 | 37,642 | +0.01(+0.54%) |
May 13, 2011 | 2.483 | 2.498 | 2.448 | 2.483 | 49,896 | -0.00(-0.16%) |
May 12, 2011 | 2.483 | 2.500 | 2.465 | 2.487 | 225,904 | +0.02(+0.70%) |
May 11, 2011 | 2.458 | 2.483 | 2.433 | 2.469 | 34,836 | +0.01(+0.47%) |
May 10, 2011 | 2.425 | 2.458 | 2.425 | 2.458 | 78,543 | +0.03(+1.35%) |
May 09, 2011 | 2.442 | 2.456 | 2.411 | 2.425 | 21,010 | -0.04(-1.49%) |
May 06, 2011 | 2.485 | 2.485 | 2.462 | 2.462 | 49,735 | -0.02(-0.70%) |
May 05, 2011 | 2.429 | 2.483 | 2.429 | 2.479 | 116,233 | +0.03(+1.42%) |
May 04, 2011 | 2.427 | 2.444 | 2.409 | 2.444 | 61,014 | +0.02(+0.71%) |
May 03, 2011 | 2.435 | 2.435 | 2.409 | 2.427 | 58,622 | +0.00(+0.08%) |