Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 1.907 | 1.974 | 1.858 | 1.907 | 35,151,860 | +0.01(+0.70%) |
Jul 29, 2010 | 1.965 | 1.969 | 1.875 | 1.893 | 26,040,572 | -0.04(-2.25%) |
Jul 28, 2010 | 1.937 | 1.974 | 1.911 | 1.937 | 257,524 | +0.01(+0.41%) |
Jul 27, 2010 | 1.929 | 1.975 | 1.907 | 1.929 | 271,668 | -0.02(-0.91%) |
Jul 26, 2010 | 1.886 | 1.947 | 1.867 | 1.946 | 15,399,902 | +0.06(+3.20%) |
Jul 23, 2010 | 1.914 | 1.914 | 1.851 | 1.886 | 40,880,212 | -0.04(-1.94%) |
Jul 22, 2010 | 1.855 | 1.949 | 1.848 | 1.923 | 145,879 | +0.10(+5.45%) |
Jul 21, 2010 | 1.883 | 1.883 | 1.815 | 1.824 | 17,449,928 | -0.04(-1.96%) |
Jul 20, 2010 | 1.860 | 1.865 | 1.755 | 1.860 | 18,278,716 | +0.04(+2.35%) |
Jul 19, 2010 | 1.796 | 1.840 | 1.751 | 1.818 | 17,136,400 | +0.03(+1.79%) |
Jul 16, 2010 | 1.786 | 1.852 | 1.776 | 1.786 | 28,162,332 | -0.05(-2.76%) |
Jul 15, 2010 | 1.872 | 1.872 | 1.809 | 1.836 | 14,006,909 | -0.03(-1.62%) |
Jul 14, 2010 | 1.868 | 1.887 | 1.835 | 1.867 | 321,950 | -0.01(-0.57%) |
Jul 13, 2010 | 1.841 | 1.884 | 1.840 | 1.877 | 17,032,098 | +0.06(+3.48%) |
Jul 12, 2010 | 1.796 | 1.820 | 1.766 | 1.814 | 16,485,473 | +0.01(+0.69%) |
Jul 09, 2010 | 1.802 | 1.803 | 1.752 | 1.802 | 12,214,013 | +0.03(+1.91%) |
Jul 08, 2010 | 1.757 | 1.781 | 1.724 | 1.768 | 138,244 | +0.03(+1.89%) |
Jul 07, 2010 | 1.644 | 1.736 | 1.636 | 1.735 | 99,156 | +0.10(+6.08%) |
Jul 06, 2010 | 1.636 | 1.728 | 1.609 | 1.636 | 11,036 | -0.03(-1.71%) |
Jul 02, 2010 | 1.664 | 1.727 | 1.645 | 1.664 | 26,294,312 | -0.05(-2.90%) |
Jul 01, 2010 | 1.720 | 1.734 | 1.654 | 1.714 | 147,242 | -0.01(-0.36%) |
Jun 30, 2010 | 1.764 | 1.803 | 1.715 | 1.720 | 147,636 | -0.04(-2.37%) |
Jun 29, 2010 | 1.762 | 1.832 | 1.744 | 1.762 | 10,518 | -0.12(-6.37%) |
Jun 25, 2010 | 1.882 | 1.891 | 1.809 | 1.882 | 31,188,410 | +0.07(+3.72%) |
Jun 24, 2010 | 1.847 | 1.861 | 1.808 | 1.814 | 22,503,396 | -0.05(-2.71%) |
Jun 23, 2010 | 1.845 | 1.887 | 1.820 | 1.865 | 17,997,736 | +0.02(+1.06%) |
Jun 22, 2010 | 1.942 | 1.953 | 1.843 | 1.845 | 917,281 | -0.10(-5.03%) |
Jun 21, 2010 | 2.002 | 2.018 | 1.938 | 1.943 | 20,189,416 | -0.03(-1.66%) |
Jun 18, 2010 | 1.976 | 2.003 | 1.962 | 1.976 | 20,163,922 | -0.02(-0.85%) |
Jun 17, 2010 | 1.978 | 2.000 | 1.959 | 1.993 | 24,306,732 | +0.02(+0.76%) |
Jun 16, 2010 | 1.969 | 1.995 | 1.949 | 1.978 | 32,382,686 | -0.01(-0.31%) |
Jun 15, 2010 | 1.965 | 1.993 | 1.949 | 1.984 | 35,179,960 | +0.04(+2.10%) |
Jun 14, 2010 | 1.986 | 1.987 | 1.922 | 1.943 | 40,161,672 | -0.01(-0.64%) |
Jun 11, 2010 | 1.905 | 1.959 | 1.894 | 1.955 | 22,847,104 | +0.02(+1.19%) |
Jun 10, 2010 | 1.852 | 1.937 | 1.841 | 1.932 | 32,757,610 | +0.12(+6.51%) |
Jun 09, 2010 | 1.807 | 1.902 | 1.803 | 1.814 | 29,169,670 | +0.03(+1.44%) |
Jun 08, 2010 | 1.748 | 1.795 | 1.711 | 1.788 | 28,437,964 | +0.05(+2.86%) |
Jun 07, 2010 | 1.770 | 1.807 | 1.736 | 1.739 | 27,573,758 | -0.02(-0.96%) |
Jun 04, 2010 | 1.756 | 1.865 | 1.746 | 1.756 | 35,491,040 | -0.13(-7.14%) |
Jun 03, 2010 | 1.879 | 1.917 | 1.861 | 1.891 | 24,452,486 | +0.02(+1.19%) |
Jun 02, 2010 | 1.826 | 1.872 | 1.795 | 1.868 | 21,163,680 | +0.05(+2.83%) |
Jun 01, 2010 | 1.808 | 1.870 | 1.806 | 1.817 | 28,892,990 | -0.02(-0.82%) |
May 28, 2010 | 1.832 | 1.901 | 1.823 | 1.832 | 28,704,002 | -0.02(-1.34%) |
May 27, 2010 | 1.784 | 1.860 | 1.765 | 1.857 | 30,156,636 | +0.12(+6.96%) |
May 26, 2010 | 1.757 | 1.798 | 1.722 | 1.736 | 754,982 | +0.01(+0.51%) |
May 25, 2010 | 1.635 | 1.735 | 1.611 | 1.727 | 29,457,092 | +0.03(+1.57%) |
May 24, 2010 | 1.744 | 1.769 | 1.701 | 1.701 | 20,658,238 | -0.07(-4.20%) |
May 21, 2010 | 1.667 | 1.780 | 1.637 | 1.775 | 35,583,892 | +0.08(+4.93%) |
May 20, 2010 | 1.713 | 1.756 | 1.688 | 1.692 | 314,754 | -0.12(-6.75%) |
May 19, 2010 | 1.828 | 1.877 | 1.760 | 1.814 | 25,419,194 | -0.02(-0.87%) |
May 18, 2010 | 1.937 | 1.946 | 1.821 | 1.830 | 110,025 | -0.06(-3.40%) |
May 17, 2010 | 1.897 | 1.939 | 1.818 | 1.895 | 26,638,220 | +0.01(+0.28%) |
May 14, 2010 | 1.889 | 1.946 | 1.860 | 1.889 | 23,933,180 | -0.08(-4.08%) |
May 13, 2010 | 2.022 | 2.031 | 1.959 | 1.970 | 25,576,442 | -0.06(-3.00%) |
May 12, 2010 | 1.991 | 2.049 | 1.986 | 2.031 | 30,556,524 | +0.06(+2.82%) |
May 11, 2010 | 2.018 | 2.025 | 1.970 | 1.975 | 275,295 | -0.01(-0.31%) |
May 10, 2010 | 1.962 | 1.982 | 1.939 | 1.981 | 46,168,128 | +0.11(+5.61%) |
May 07, 2010 | 1.947 | 1.998 | 1.848 | 1.876 | 39,004,288 | -0.13(-6.52%) |
May 06, 2010 | 2.007 | 2.078 | 1.792 | 2.007 | 1,131 | -0.04(-2.03%) |
May 05, 2010 | 2.045 | 2.139 | 2.025 | 2.048 | 34,694,640 | -0.06(-2.77%) |
May 04, 2010 | 2.062 | 2.124 | 2.051 | 2.107 | 47,889,412 | +0.01(+0.68%) |