Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.005 | 2.042 | 1.968 | 2.038 | 22,278,040 | +0.04(+1.77%) |
Aug 30, 2010 | 2.000 | 2.048 | 1.980 | 2.002 | 15,163,090 | +0.00(+0.18%) |
Aug 27, 2010 | 1.897 | 2.170 | 1.892 | 1.999 | 45,747,860 | +0.12(+6.16%) |
Aug 26, 2010 | 1.860 | 1.920 | 1.850 | 1.883 | 14,142,170 | +0.02(+1.24%) |
Aug 25, 2010 | 1.828 | 1.860 | 1.798 | 1.860 | 6,929,580 | +0.02(+0.92%) |
Aug 24, 2010 | 1.813 | 1.854 | 1.806 | 1.843 | 5,217,260 | +0.00(+0.11%) |
Aug 23, 2010 | 1.840 | 1.859 | 1.806 | 1.841 | 9,453,700 | +0.00(+0.16%) |
Aug 20, 2010 | 1.771 | 1.840 | 1.753 | 1.838 | 8,105,050 | +0.06(+3.26%) |
Aug 19, 2010 | 1.820 | 1.829 | 1.740 | 1.780 | 6,622,900 | -0.04(-2.25%) |
Aug 18, 2010 | 1.792 | 1.828 | 1.782 | 1.821 | 7,448,800 | +0.01(+0.72%) |
Aug 17, 2010 | 1.785 | 1.815 | 1.740 | 1.808 | 5,441,960 | +0.04(+2.15%) |
Aug 16, 2010 | 1.741 | 1.790 | 1.728 | 1.770 | 1,711,260 | +0.01(+0.80%) |
Aug 13, 2010 | 1.726 | 1.775 | 1.684 | 1.756 | 2,730,370 | +0.02(+1.15%) |
Aug 12, 2010 | 1.705 | 1.737 | 1.686 | 1.736 | 3,124,110 | +0.01(+0.87%) |
Aug 11, 2010 | 1.762 | 1.779 | 1.712 | 1.721 | 4,255,820 | -0.07(-3.69%) |
Aug 10, 2010 | 1.795 | 1.804 | 1.753 | 1.787 | 2,371,250 | -0.03(-1.65%) |
Aug 09, 2010 | 1.816 | 1.835 | 1.804 | 1.817 | 4,919,310 | -0.00(-0.11%) |
Aug 06, 2010 | 1.780 | 1.823 | 1.761 | 1.819 | 3,241,520 | +0.02(+1.17%) |
Aug 05, 2010 | 1.829 | 1.845 | 1.793 | 1.798 | 1,911,420 | -0.04(-2.34%) |
Aug 04, 2010 | 1.823 | 1.842 | 1.795 | 1.841 | 2,012,270 | +0.02(+1.21%) |
Aug 03, 2010 | 1.815 | 1.841 | 1.813 | 1.819 | 5,695,620 | +0.00(+0.17%) |
Aug 02, 2010 | 1.810 | 1.825 | 1.781 | 1.816 | 5,969,840 | +0.02(+0.83%) |
Jul 30, 2010 | 1.756 | 1.801 | 1.756 | 1.801 | 4,524,370 | +0.02(+1.18%) |
Jul 29, 2010 | 1.775 | 1.790 | 1.743 | 1.780 | 4,933,050 | +0.01(+0.45%) |
Jul 28, 2010 | 1.785 | 1.794 | 1.760 | 1.772 | 3,701,310 | -0.02(-1.23%) |
Jul 27, 2010 | 1.800 | 1.809 | 1.781 | 1.794 | 8,163,070 | -0.01(-0.77%) |
Jul 26, 2010 | 1.781 | 1.817 | 1.778 | 1.808 | 14,356,320 | +0.03(+1.52%) |
Jul 23, 2010 | 1.720 | 1.785 | 1.668 | 1.781 | 25,067,090 | +0.05(+2.83%) |
Jul 22, 2010 | 1.624 | 1.735 | 1.616 | 1.732 | 15,780,630 | +0.13(+8.25%) |
Jul 21, 2010 | 1.620 | 1.649 | 1.571 | 1.600 | 4,564,250 | -0.01(-0.74%) |
Jul 20, 2010 | 1.594 | 1.633 | 1.567 | 1.612 | 4,964,260 | -0.00(-0.12%) |
Jul 19, 2010 | 1.628 | 1.642 | 1.570 | 1.614 | 5,202,320 | -0.01(-0.86%) |
Jul 16, 2010 | 1.647 | 1.657 | 1.615 | 1.628 | 3,792,720 | -0.03(-1.93%) |
Jul 15, 2010 | 1.679 | 1.689 | 1.641 | 1.660 | 2,655,790 | -0.03(-1.48%) |
Jul 14, 2010 | 1.682 | 1.699 | 1.661 | 1.685 | 2,991,050 | +0.00(+0.00%) |
Jul 13, 2010 | 1.680 | 1.711 | 1.472 | 1.685 | 5,180,670 | +0.02(+1.14%) |
Jul 12, 2010 | 1.687 | 1.699 | 1.641 | 1.666 | 4,527,430 | -0.03(-1.83%) |
Jul 09, 2010 | 1.696 | 1.715 | 1.665 | 1.697 | 4,739,340 | -0.00(-0.24%) |
Jul 08, 2010 | 1.681 | 1.701 | 1.641 | 1.701 | 5,437,230 | +0.03(+1.84%) |
Jul 07, 2010 | 1.630 | 1.673 | 1.609 | 1.670 | 3,434,360 | +0.04(+2.66%) |
Jul 06, 2010 | 1.631 | 1.692 | 1.615 | 1.627 | 4,204,220 | +0.01(+0.49%) |
Jul 02, 2010 | 1.634 | 1.667 | 1.598 | 1.619 | 2,275,850 | -0.01(-0.43%) |
Jul 01, 2010 | 1.655 | 1.655 | 1.589 | 1.626 | 4,912,970 | -0.02(-1.09%) |
Jun 30, 2010 | 1.700 | 1.736 | 1.635 | 1.644 | 9,749,710 | -0.06(-3.69%) |
Jun 29, 2010 | 1.725 | 1.725 | 1.684 | 1.707 | 10,251,500 | -0.05(-2.74%) |
Jun 25, 2010 | 1.712 | 1.774 | 1.705 | 1.755 | 50,870,940 | +0.05(+2.69%) |
Jun 24, 2010 | 1.669 | 1.715 | 1.669 | 1.709 | 7,683,490 | +0.03(+1.85%) |
Jun 23, 2010 | 1.691 | 1.713 | 1.673 | 1.678 | 3,305,290 | -0.02(-1.18%) |
Jun 22, 2010 | 1.699 | 1.727 | 1.689 | 1.698 | 9,419,720 | -0.01(-0.41%) |
Jun 21, 2010 | 1.715 | 1.718 | 1.696 | 1.705 | 9,568,940 | -0.01(-0.53%) |
Jun 18, 2010 | 1.659 | 1.715 | 1.655 | 1.714 | 12,797,680 | +0.06(+3.88%) |
Jun 17, 2010 | 1.626 | 1.668 | 1.625 | 1.650 | 6,860,180 | +0.02(+1.54%) |
Jun 16, 2010 | 1.629 | 1.644 | 1.617 | 1.625 | 6,339,360 | -0.02(-1.04%) |
Jun 15, 2010 | 1.622 | 1.643 | 1.616 | 1.642 | 7,338,000 | +0.02(+1.42%) |
Jun 14, 2010 | 1.581 | 1.635 | 1.581 | 1.619 | 8,636,430 | +0.04(+2.47%) |
Jun 11, 2010 | 1.539 | 1.597 | 1.539 | 1.580 | 10,351,470 | +0.04(+2.27%) |
Jun 10, 2010 | 1.524 | 1.561 | 1.513 | 1.545 | 5,875,600 | +0.03(+2.32%) |
Jun 09, 2010 | 1.508 | 1.565 | 1.503 | 1.510 | 10,154,460 | +0.01(+0.67%) |
Jun 08, 2010 | 1.502 | 1.521 | 1.478 | 1.500 | 4,357,800 | -0.00(-0.27%) |
Jun 07, 2010 | 1.527 | 1.532 | 1.500 | 1.504 | 5,677,460 | -0.01(-0.99%) |
Jun 04, 2010 | 1.557 | 1.582 | 1.516 | 1.519 | 5,523,270 | -0.06(-3.74%) |
Jun 03, 2010 | 1.598 | 1.611 | 1.550 | 1.578 | 10,915,330 | -0.02(-1.38%) |
Jun 02, 2010 | 1.588 | 1.603 | 1.573 | 1.600 | 4,270,320 | +0.03(+1.72%) |