Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.179 | 2.247 | 2.133 | 2.138 | 101,546,528 | -0.07(-3.27%) |
Aug 30, 2010 | 2.293 | 2.312 | 2.211 | 2.211 | 65,717,328 | -0.11(-4.74%) |
Aug 27, 2010 | 2.261 | 2.339 | 2.204 | 2.321 | 115,633,544 | +0.07(+3.27%) |
Aug 26, 2010 | 2.305 | 2.330 | 2.247 | 2.247 | 71,689,328 | -0.03(-1.21%) |
Aug 25, 2010 | 2.204 | 2.293 | 2.192 | 2.275 | 82,584,168 | +0.05(+2.06%) |
Aug 24, 2010 | 2.179 | 2.252 | 2.174 | 2.229 | 69,810,912 | -0.02(-1.02%) |
Aug 23, 2010 | 2.293 | 2.351 | 2.245 | 2.252 | 81,375,936 | -0.03(-1.50%) |
Aug 20, 2010 | 2.250 | 2.341 | 2.247 | 2.286 | 142,302,400 | +0.02(+0.91%) |
Aug 19, 2010 | 2.160 | 2.273 | 2.149 | 2.266 | 175,972,688 | +0.13(+6.01%) |
Aug 18, 2010 | 2.119 | 2.156 | 2.105 | 2.137 | 37,831,580 | +0.01(+0.54%) |
Aug 17, 2010 | 2.119 | 2.165 | 2.098 | 2.126 | 52,461,932 | +0.03(+1.31%) |
Aug 16, 2010 | 2.124 | 2.167 | 2.071 | 2.098 | 88,744,984 | -0.06(-2.56%) |
Aug 13, 2010 | 2.121 | 2.183 | 2.117 | 2.153 | 195,986,672 | +0.10(+4.79%) |
Aug 12, 2010 | 2.000 | 2.101 | 1.984 | 2.055 | 144,244,928 | +0.02(+0.88%) |
Aug 11, 2010 | 2.075 | 2.075 | 2.029 | 2.037 | 86,712,080 | -0.08(-3.89%) |
Aug 10, 2010 | 2.174 | 2.179 | 2.110 | 2.119 | 84,177,344 | -0.09(-4.12%) |
Aug 09, 2010 | 2.213 | 2.215 | 2.157 | 2.211 | 50,851,752 | +0.02(+0.94%) |
Aug 06, 2010 | 2.156 | 2.213 | 2.137 | 2.190 | 80,691,088 | +0.03(+1.17%) |
Aug 05, 2010 | 2.144 | 2.169 | 2.105 | 2.165 | 87,277,936 | +0.03(+1.29%) |
Aug 04, 2010 | 2.068 | 2.144 | 2.059 | 2.137 | 93,263,928 | +0.09(+4.25%) |
Aug 03, 2010 | 2.089 | 2.091 | 2.034 | 2.050 | 104,112,648 | -0.06(-2.61%) |
Aug 02, 2010 | 2.144 | 2.153 | 2.096 | 2.105 | 99,867,264 | -0.00(-0.11%) |
Jul 30, 2010 | 2.078 | 2.144 | 2.046 | 2.107 | 107,347,376 | +0.01(+0.66%) |
Jul 29, 2010 | 2.156 | 2.201 | 2.080 | 2.094 | 290,251,584 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,182,320 | -0.08(-3.16%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.399 | 74,397,456 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.429 | 2.332 | 2.419 | 74,388,624 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,133,176 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.390 | 2.417 | 50,384,932 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.484 | 2.355 | 2.378 | 68,104,760 | -0.08(-3.26%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,503,368 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.399 | 86,986,360 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.296 | 2.305 | 140,480,816 | -0.15(-6.25%) |
Jul 15, 2010 | 2.532 | 2.534 | 2.429 | 2.458 | 103,843,400 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.633 | 2.493 | 2.529 | 147,737,872 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,782,536 | +0.09(+3.61%) |
Jul 12, 2010 | 2.373 | 2.447 | 2.371 | 2.417 | 61,618,784 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.390 | 2.344 | 2.373 | 62,319,972 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.334 | 2.364 | 85,390,200 | -0.07(-3.01%) |
Jul 07, 2010 | 2.334 | 2.451 | 2.330 | 2.438 | 66,326,344 | +0.11(+4.83%) |
Jul 06, 2010 | 2.341 | 2.417 | 2.305 | 2.325 | 77,621,952 | -0.03(-1.07%) |
Jul 02, 2010 | 2.390 | 2.394 | 2.270 | 2.351 | 80,360,968 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.396 | 2.277 | 2.380 | 80,346,784 | +0.04(+1.66%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.341 | 67,924,952 | -0.06(-2.58%) |
Jun 29, 2010 | 2.490 | 2.493 | 2.387 | 2.403 | 72,038,208 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.568 | 2.500 | 2.541 | 55,322,300 | -0.01(-0.27%) |
Jun 24, 2010 | 2.665 | 2.678 | 2.539 | 2.548 | 79,040,656 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.600 | 2.681 | 66,943,284 | +0.03(+1.12%) |
Jun 22, 2010 | 2.789 | 2.823 | 2.637 | 2.651 | 89,127,560 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,054,320 | -0.07(-2.36%) |
Jun 18, 2010 | 2.818 | 2.855 | 2.798 | 2.821 | 101,714,304 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,654,232 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.740 | 2.662 | 2.699 | 39,592,680 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,622,116 | +0.13(+4.95%) |
Jun 14, 2010 | 2.701 | 2.706 | 2.598 | 2.605 | 40,890,132 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.568 | 2.662 | 48,196,996 | +0.06(+2.29%) |
Jun 10, 2010 | 2.552 | 2.614 | 2.545 | 2.603 | 66,674,928 | +0.10(+4.03%) |
Jun 09, 2010 | 2.578 | 2.646 | 2.493 | 2.502 | 76,001,648 | -0.06(-2.42%) |
Jun 08, 2010 | 2.625 | 2.626 | 2.497 | 2.564 | 105,489,776 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.805 | 2.626 | 2.638 | 62,925,916 | -0.14(-4.90%) |
Jun 04, 2010 | 2.828 | 2.878 | 2.759 | 2.774 | 73,200,280 | -0.14(-4.76%) |
Jun 03, 2010 | 2.857 | 2.919 | 2.848 | 2.912 | 63,923,536 | -0.00(-0.16%) |
Jun 02, 2010 | 2.889 | 2.920 | 2.870 | 2.917 | 70,761,872 | +0.03(+1.11%) |