Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.077 | 2.144 | 2.045 | 2.107 | 107,356,192 | +0.01(+0.66%) |
Jul 29, 2010 | 2.155 | 2.201 | 2.080 | 2.094 | 290,275,424 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,194,080 | -0.08(-3.15%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.398 | 74,403,560 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.428 | 2.332 | 2.419 | 74,394,736 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,140,496 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.389 | 2.417 | 50,389,068 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.483 | 2.355 | 2.378 | 68,110,352 | -0.08(-3.26%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,513,752 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.398 | 86,993,504 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.295 | 2.304 | 140,492,352 | -0.15(-6.25%) |
Jul 15, 2010 | 2.531 | 2.534 | 2.428 | 2.458 | 103,851,928 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.632 | 2.493 | 2.529 | 147,750,000 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,788,920 | +0.09(+3.61%) |
Jul 12, 2010 | 2.373 | 2.447 | 2.371 | 2.417 | 61,623,844 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.389 | 2.343 | 2.373 | 62,325,092 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.334 | 2.364 | 85,397,216 | -0.07(-3.01%) |
Jul 07, 2010 | 2.334 | 2.451 | 2.330 | 2.437 | 66,331,792 | +0.11(+4.83%) |
Jul 06, 2010 | 2.341 | 2.417 | 2.304 | 2.325 | 77,628,328 | -0.03(-1.07%) |
Jul 02, 2010 | 2.389 | 2.394 | 2.270 | 2.350 | 80,367,576 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.396 | 2.277 | 2.380 | 80,353,384 | +0.04(+1.66%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.341 | 67,930,528 | -0.06(-2.58%) |
Jun 29, 2010 | 2.490 | 2.493 | 2.387 | 2.403 | 72,044,128 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.568 | 2.499 | 2.541 | 55,326,844 | -0.01(-0.27%) |
Jun 24, 2010 | 2.664 | 2.678 | 2.538 | 2.548 | 79,047,144 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.600 | 2.681 | 66,948,784 | +0.03(+1.12%) |
Jun 22, 2010 | 2.788 | 2.823 | 2.637 | 2.651 | 89,134,880 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,059,500 | -0.07(-2.36%) |
Jun 18, 2010 | 2.818 | 2.855 | 2.797 | 2.820 | 101,722,656 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,661,928 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.740 | 2.662 | 2.699 | 39,595,932 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,626,848 | +0.13(+4.95%) |
Jun 14, 2010 | 2.701 | 2.706 | 2.598 | 2.605 | 40,893,488 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.568 | 2.662 | 48,200,952 | +0.06(+2.29%) |
Jun 10, 2010 | 2.552 | 2.614 | 2.545 | 2.603 | 66,680,408 | +0.10(+4.03%) |
Jun 09, 2010 | 2.577 | 2.646 | 2.493 | 2.502 | 76,007,888 | -0.06(-2.41%) |
Jun 08, 2010 | 2.624 | 2.626 | 2.497 | 2.564 | 105,498,440 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.804 | 2.626 | 2.638 | 62,931,084 | -0.14(-4.90%) |
Jun 04, 2010 | 2.827 | 2.878 | 2.759 | 2.773 | 73,206,288 | -0.14(-4.76%) |
Jun 03, 2010 | 2.857 | 2.919 | 2.848 | 2.912 | 63,928,788 | -0.00(-0.16%) |
Jun 02, 2010 | 2.889 | 2.920 | 2.870 | 2.917 | 70,767,680 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.006 | 2.882 | 2.885 | 57,510,340 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.967 | 3.013 | 59,440,116 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.990 | 3.096 | 77,797,328 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.084 | 2.914 | 2.924 | 108,484,424 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.717 | 2.910 | 105,393,608 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.944 | 2.825 | 2.834 | 72,469,680 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.998 | 2.775 | 2.919 | 116,628,552 | +0.06(+2.17%) |
May 20, 2010 | 2.797 | 2.926 | 2.754 | 2.857 | 123,035,808 | -0.07(-2.35%) |
May 19, 2010 | 2.866 | 2.930 | 2.846 | 2.926 | 90,112,712 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.022 | 2.864 | 2.880 | 73,496,272 | -0.10(-3.31%) |
May 17, 2010 | 2.976 | 3.015 | 2.885 | 2.979 | 93,333,248 | +0.01(+0.23%) |
May 14, 2010 | 3.132 | 3.141 | 2.889 | 2.972 | 271,815,424 | -0.39(-11.54%) |
May 13, 2010 | 3.352 | 3.506 | 3.327 | 3.359 | 136,006,864 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.384 | 3.304 | 3.366 | 98,168,960 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.368 | 3.277 | 3.302 | 90,396,536 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,754,184 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.086 | 3.201 | 125,785,376 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.990 | 3.256 | 109,338,232 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,099,536 | -0.06(-1.70%) |
May 04, 2010 | 3.508 | 3.515 | 3.332 | 3.382 | 142,974,992 | -0.18(-5.08%) |