Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.078 | 2.144 | 2.045 | 2.107 | 107,352,568 | +0.01(+0.66%) |
Jul 29, 2010 | 2.156 | 2.201 | 2.080 | 2.094 | 290,265,600 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,189,248 | -0.08(-3.15%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.399 | 74,401,048 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.428 | 2.332 | 2.419 | 74,392,224 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,137,488 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.389 | 2.417 | 50,387,368 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.483 | 2.355 | 2.378 | 68,108,056 | -0.08(-3.26%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,509,480 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.399 | 86,990,568 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.295 | 2.305 | 140,487,616 | -0.15(-6.25%) |
Jul 15, 2010 | 2.532 | 2.534 | 2.428 | 2.458 | 103,848,416 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.632 | 2.493 | 2.529 | 147,745,008 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,786,296 | +0.09(+3.61%) |
Jul 12, 2010 | 2.373 | 2.447 | 2.371 | 2.417 | 61,621,760 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.389 | 2.344 | 2.373 | 62,322,984 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.334 | 2.364 | 85,394,328 | -0.07(-3.01%) |
Jul 07, 2010 | 2.334 | 2.451 | 2.330 | 2.438 | 66,329,548 | +0.11(+4.83%) |
Jul 06, 2010 | 2.341 | 2.417 | 2.305 | 2.325 | 77,625,712 | -0.03(-1.07%) |
Jul 02, 2010 | 2.389 | 2.394 | 2.270 | 2.350 | 80,364,856 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.396 | 2.277 | 2.380 | 80,350,664 | +0.04(+1.66%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.341 | 67,928,232 | -0.06(-2.58%) |
Jun 29, 2010 | 2.490 | 2.493 | 2.387 | 2.403 | 72,041,696 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.568 | 2.499 | 2.541 | 55,324,976 | -0.01(-0.27%) |
Jun 24, 2010 | 2.665 | 2.678 | 2.538 | 2.548 | 79,044,472 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.600 | 2.681 | 66,946,520 | +0.03(+1.12%) |
Jun 22, 2010 | 2.788 | 2.823 | 2.637 | 2.651 | 89,131,864 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,057,368 | -0.07(-2.36%) |
Jun 18, 2010 | 2.818 | 2.855 | 2.798 | 2.821 | 101,719,224 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,658,760 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.740 | 2.662 | 2.699 | 39,594,592 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,624,900 | +0.13(+4.95%) |
Jun 14, 2010 | 2.701 | 2.706 | 2.598 | 2.605 | 40,892,108 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.568 | 2.662 | 48,199,324 | +0.06(+2.29%) |
Jun 10, 2010 | 2.552 | 2.614 | 2.545 | 2.603 | 66,678,152 | +0.10(+4.03%) |
Jun 09, 2010 | 2.577 | 2.646 | 2.493 | 2.502 | 76,005,320 | -0.06(-2.42%) |
Jun 08, 2010 | 2.624 | 2.626 | 2.497 | 2.564 | 105,494,872 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.804 | 2.626 | 2.638 | 62,928,956 | -0.14(-4.90%) |
Jun 04, 2010 | 2.827 | 2.878 | 2.759 | 2.773 | 73,203,816 | -0.14(-4.76%) |
Jun 03, 2010 | 2.857 | 2.919 | 2.848 | 2.912 | 63,926,628 | -0.00(-0.16%) |
Jun 02, 2010 | 2.889 | 2.920 | 2.870 | 2.917 | 70,765,288 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.006 | 2.882 | 2.885 | 57,508,400 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.967 | 3.013 | 59,438,108 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.990 | 3.096 | 77,794,704 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.084 | 2.915 | 2.924 | 108,480,760 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.717 | 2.910 | 105,390,048 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.944 | 2.825 | 2.834 | 72,467,224 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.998 | 2.775 | 2.919 | 116,624,608 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.857 | 123,031,648 | -0.07(-2.35%) |
May 19, 2010 | 2.866 | 2.931 | 2.846 | 2.926 | 90,109,664 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.022 | 2.864 | 2.880 | 73,493,784 | -0.10(-3.31%) |
May 17, 2010 | 2.976 | 3.015 | 2.885 | 2.979 | 93,330,096 | +0.01(+0.23%) |
May 14, 2010 | 3.132 | 3.142 | 2.889 | 2.972 | 271,806,240 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.506 | 3.327 | 3.359 | 136,002,256 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.304 | 3.366 | 98,165,648 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,393,480 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,750,576 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.201 | 125,781,128 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.990 | 3.256 | 109,334,536 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,094,624 | -0.06(-1.69%) |
May 04, 2010 | 3.508 | 3.515 | 3.332 | 3.382 | 142,970,160 | -0.18(-5.08%) |