Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.865 | 2.882 | 2.834 | 2.865 | 307,805 | +0.01(+0.35%) |
Jul 29, 2010 | 2.879 | 2.890 | 2.844 | 2.856 | 433,869 | -0.02(-0.74%) |
Jul 28, 2010 | 2.912 | 2.912 | 2.877 | 2.877 | 135,477 | -0.05(-1.69%) |
Jul 27, 2010 | 2.943 | 2.961 | 2.900 | 2.926 | 406,716 | -0.02(-0.78%) |
Jul 26, 2010 | 2.897 | 2.949 | 2.897 | 2.949 | 263,465 | +0.04(+1.42%) |
Jul 23, 2010 | 2.905 | 2.923 | 2.875 | 2.908 | 225,716 | +0.00(+0.00%) |
Jul 22, 2010 | 2.882 | 2.926 | 2.867 | 2.908 | 427,836 | +0.06(+2.20%) |
Jul 21, 2010 | 2.900 | 2.912 | 2.832 | 2.846 | 281,963 | -0.05(-1.76%) |
Jul 20, 2010 | 2.801 | 2.900 | 2.791 | 2.897 | 474,106 | +0.06(+2.03%) |
Jul 19, 2010 | 2.828 | 2.852 | 2.804 | 2.839 | 384,498 | +0.03(+1.06%) |
Jul 16, 2010 | 2.809 | 2.846 | 2.809 | 2.809 | 369,502 | -0.03(-1.22%) |
Jul 15, 2010 | 2.839 | 2.847 | 2.783 | 2.844 | 302,858 | +0.01(+0.52%) |
Jul 14, 2010 | 2.824 | 2.839 | 2.813 | 2.829 | 280,167 | +0.01(+0.35%) |
Jul 13, 2010 | 2.793 | 2.819 | 2.788 | 2.819 | 259,811 | +0.03(+1.24%) |
Jul 12, 2010 | 2.775 | 2.801 | 2.759 | 2.785 | 699,301 | +0.02(+0.60%) |
Jul 09, 2010 | 2.768 | 2.778 | 2.743 | 2.768 | 359,913 | +0.02(+0.84%) |
Jul 08, 2010 | 2.734 | 2.778 | 2.734 | 2.745 | 234,170 | +0.00(+0.06%) |
Jul 07, 2010 | 2.691 | 2.750 | 2.671 | 2.743 | 348,133 | +0.07(+2.65%) |
Jul 06, 2010 | 2.678 | 2.701 | 2.650 | 2.673 | 266,439 | +0.02(+0.68%) |
Jul 02, 2010 | 2.654 | 2.671 | 2.636 | 2.654 | 234,941 | +0.01(+0.44%) |
Jul 01, 2010 | 2.631 | 2.671 | 2.603 | 2.643 | 451,772 | +0.03(+1.07%) |
Jun 30, 2010 | 2.610 | 2.640 | 2.605 | 2.615 | 405,733 | +0.00(+0.19%) |
Jun 29, 2010 | 2.620 | 2.641 | 2.608 | 2.610 | 542,928 | -0.05(-2.04%) |
Jun 25, 2010 | 2.664 | 2.679 | 2.636 | 2.664 | 214,798 | +0.01(+0.43%) |
Jun 24, 2010 | 2.671 | 2.684 | 2.628 | 2.653 | 412,512 | -0.04(-1.35%) |
Jun 23, 2010 | 2.727 | 2.740 | 2.669 | 2.689 | 531,124 | -0.05(-1.86%) |
Jun 22, 2010 | 2.793 | 2.813 | 2.730 | 2.740 | 433,013 | -0.07(-2.63%) |
Jun 21, 2010 | 2.859 | 2.869 | 2.801 | 2.814 | 474,276 | -0.01(-0.41%) |
Jun 18, 2010 | 2.826 | 2.842 | 2.814 | 2.826 | 195,559 | -0.02(-0.69%) |
Jun 17, 2010 | 2.826 | 2.851 | 2.801 | 2.846 | 267,325 | +0.01(+0.47%) |
Jun 16, 2010 | 2.809 | 2.847 | 2.809 | 2.832 | 292,298 | +0.01(+0.53%) |
Jun 15, 2010 | 2.780 | 2.819 | 2.765 | 2.818 | 375,401 | +0.05(+1.73%) |
Jun 14, 2010 | 2.757 | 2.775 | 2.750 | 2.770 | 826,312 | +0.04(+1.39%) |
Jun 11, 2010 | 2.636 | 2.737 | 2.636 | 2.732 | 752,228 | +0.05(+2.03%) |
Jun 10, 2010 | 2.589 | 2.689 | 2.589 | 2.678 | 763,122 | +0.09(+3.64%) |
Jun 09, 2010 | 2.526 | 2.587 | 2.526 | 2.584 | 591,983 | +0.06(+2.22%) |
Jun 08, 2010 | 2.505 | 2.529 | 2.472 | 2.528 | 397,115 | +0.04(+1.79%) |
Jun 07, 2010 | 2.542 | 2.547 | 2.481 | 2.483 | 660,514 | -0.04(-1.44%) |
Jun 04, 2010 | 2.519 | 2.567 | 2.516 | 2.519 | 568,387 | -0.06(-2.30%) |
Jun 03, 2010 | 2.592 | 2.603 | 2.561 | 2.579 | 412,615 | -0.01(-0.51%) |
Jun 02, 2010 | 2.580 | 2.597 | 2.559 | 2.592 | 328,142 | +0.04(+1.55%) |
Jun 01, 2010 | 2.582 | 2.612 | 2.549 | 2.552 | 434,215 | -0.03(-1.02%) |
May 28, 2010 | 2.579 | 2.594 | 2.554 | 2.579 | 222,857 | +0.02(+0.71%) |
May 27, 2010 | 2.536 | 2.574 | 2.536 | 2.561 | 751,736 | +0.07(+2.71%) |
May 26, 2010 | 2.518 | 2.542 | 2.488 | 2.493 | 727,418 | +0.02(+0.97%) |
May 25, 2010 | 2.474 | 2.474 | 2.419 | 2.469 | 908,650 | -0.04(-1.68%) |
May 24, 2010 | 2.531 | 2.547 | 2.503 | 2.511 | 627,464 | -0.01(-0.26%) |
May 21, 2010 | 2.471 | 2.523 | 2.429 | 2.518 | 963,223 | +0.04(+1.50%) |
May 20, 2010 | 2.456 | 2.508 | 2.451 | 2.480 | 2,707,992 | -0.13(-5.08%) |
May 19, 2010 | 2.628 | 2.641 | 2.561 | 2.613 | 1,052,454 | -0.06(-2.12%) |
May 18, 2010 | 2.723 | 2.751 | 2.668 | 2.670 | 734,872 | -0.05(-1.73%) |
May 17, 2010 | 2.739 | 2.759 | 2.679 | 2.717 | 601,401 | -0.04(-1.52%) |
May 14, 2010 | 2.759 | 2.806 | 2.734 | 2.759 | 669,193 | -0.06(-1.96%) |
May 13, 2010 | 2.828 | 2.828 | 2.793 | 2.814 | 357,303 | -0.00(-0.06%) |
May 12, 2010 | 2.836 | 2.836 | 2.775 | 2.815 | 832,292 | -0.01(-0.29%) |
May 11, 2010 | 2.814 | 2.828 | 2.812 | 2.823 | 456,411 | +0.04(+1.45%) |
May 10, 2010 | 2.749 | 2.783 | 2.744 | 2.783 | 464,074 | +0.11(+4.05%) |
May 07, 2010 | 2.692 | 2.700 | 2.607 | 2.675 | 1,054,543 | +0.03(+1.10%) |
May 06, 2010 | 2.777 | 2.783 | 2.581 | 2.645 | 1,642,286 | -0.12(-4.39%) |
May 05, 2010 | 2.783 | 2.795 | 2.760 | 2.767 | 659,694 | -0.05(-1.61%) |
May 04, 2010 | 2.851 | 2.883 | 2.799 | 2.812 | 771,299 | -0.05(-1.81%) |