Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 2.249 | 2.355 | 2.227 | 2.355 | 33,338,368 | +0.07(+2.91%) |
Nov 29, 2010 | 2.361 | 2.397 | 2.222 | 2.289 | 17,183,144 | -0.07(-2.80%) |
Nov 26, 2010 | 2.373 | 2.400 | 2.317 | 2.355 | 5,258,309 | -0.01(-0.42%) |
Nov 24, 2010 | 2.351 | 2.365 | 2.365 | 2.365 | 21,374,384 | +0.06(+2.60%) |
Nov 23, 2010 | 2.219 | 2.379 | 2.146 | 2.305 | 23,666,548 | +0.08(+3.50%) |
Nov 22, 2010 | 2.105 | 2.230 | 2.100 | 2.227 | 22,944,328 | +0.16(+7.78%) |
Nov 19, 2010 | 2.011 | 2.091 | 1.980 | 2.066 | 17,257,410 | +0.07(+3.68%) |
Nov 18, 2010 | 2.045 | 2.049 | 1.928 | 1.993 | 14,340,719 | +0.03(+1.36%) |
Nov 17, 2010 | 2.013 | 2.050 | 1.907 | 1.966 | 11,249,114 | -0.01(-0.61%) |
Nov 16, 2010 | 2.067 | 2.093 | 1.895 | 1.978 | 20,212,964 | -0.08(-3.67%) |
Nov 15, 2010 | 2.015 | 2.196 | 2.015 | 2.053 | 39,343,468 | +0.06(+3.22%) |
Nov 12, 2010 | 1.883 | 2.033 | 1.871 | 1.989 | 40,937,532 | +0.12(+6.44%) |
Nov 11, 2010 | 1.907 | 1.940 | 1.822 | 1.869 | 29,171,908 | -0.09(-4.51%) |
Nov 10, 2010 | 1.632 | 1.998 | 1.603 | 1.957 | 45,906,568 | +0.32(+19.20%) |
Nov 09, 2010 | 1.667 | 1.713 | 1.603 | 1.642 | 14,345,234 | -0.02(-1.40%) |
Nov 08, 2010 | 1.633 | 1.667 | 1.602 | 1.665 | 7,642,124 | +0.04(+2.21%) |
Nov 05, 2010 | 1.658 | 1.665 | 1.581 | 1.629 | 15,164,189 | -0.03(-1.85%) |
Nov 04, 2010 | 1.507 | 1.689 | 1.477 | 1.660 | 28,102,244 | +0.21(+14.38%) |
Nov 03, 2010 | 1.419 | 1.500 | 1.411 | 1.451 | 5,588,984 | +0.03(+2.45%) |
Nov 02, 2010 | 1.445 | 1.459 | 1.403 | 1.417 | 4,836,974 | -0.01(-0.75%) |
Nov 01, 2010 | 1.463 | 1.517 | 1.421 | 1.427 | 6,836,759 | -0.03(-1.97%) |
Oct 29, 2010 | 1.409 | 1.457 | 1.403 | 1.456 | 4,210,230 | +0.04(+3.07%) |
Oct 28, 2010 | 1.426 | 1.433 | 1.397 | 1.413 | 3,362,849 | +0.01(+0.91%) |
Oct 27, 2010 | 1.417 | 1.425 | 1.377 | 1.400 | 5,347,499 | +0.01(+0.72%) |
Oct 25, 2010 | 1.396 | 1.399 | 1.382 | 1.390 | 1,776,209 | +0.01(+0.63%) |
Oct 22, 2010 | 1.379 | 1.395 | 1.370 | 1.381 | 2,415,314 | -0.00(-0.14%) |
Oct 21, 2010 | 1.374 | 1.397 | 1.363 | 1.383 | 6,256,484 | +0.01(+0.48%) |
Oct 20, 2010 | 1.344 | 1.379 | 1.336 | 1.377 | 4,686,660 | +0.04(+2.99%) |
Oct 19, 2010 | 1.347 | 1.360 | 1.333 | 1.337 | 3,676,904 | -0.01(-0.89%) |
Oct 18, 2010 | 1.368 | 1.376 | 1.348 | 1.349 | 2,440,934 | -0.02(-1.51%) |
Oct 15, 2010 | 1.393 | 1.393 | 1.350 | 1.369 | 4,272,600 | -0.01(-1.01%) |
Oct 14, 2010 | 1.400 | 1.402 | 1.360 | 1.383 | 4,419,300 | +0.01(+1.02%) |
Oct 13, 2010 | 1.376 | 1.390 | 1.357 | 1.369 | 4,773,000 | +0.02(+1.48%) |
Oct 12, 2010 | 1.347 | 1.352 | 1.335 | 1.349 | 3,658,679 | +0.00(+0.00%) |
Oct 11, 2010 | 1.363 | 1.380 | 1.338 | 1.349 | 2,567,909 | -0.01(-0.93%) |
Oct 08, 2010 | 1.362 | 1.386 | 1.359 | 1.362 | 4,021,649 | +0.00(+0.00%) |
Oct 07, 2010 | 1.371 | 1.376 | 1.356 | 1.362 | 2,113,800 | -0.00(-0.15%) |
Oct 06, 2010 | 1.404 | 1.417 | 1.355 | 1.364 | 4,700,355 | -0.04(-3.12%) |
Oct 05, 2010 | 1.410 | 1.419 | 1.401 | 1.408 | 4,979,039 | +0.01(+0.62%) |
Oct 04, 2010 | 1.362 | 1.411 | 1.353 | 1.399 | 9,653,984 | +0.03(+1.89%) |
Oct 01, 2010 | 1.379 | 1.383 | 1.354 | 1.373 | 8,986,065 | +0.01(+0.96%) |
Sep 30, 2010 | 1.467 | 1.477 | 1.346 | 1.360 | 32,936,728 | -0.10(-7.17%) |
Sep 29, 2010 | 1.413 | 1.469 | 1.409 | 1.465 | 29,539,154 | +0.04(+2.71%) |
Sep 28, 2010 | 1.403 | 1.433 | 1.384 | 1.427 | 18,216,974 | +0.06(+4.24%) |
Sep 27, 2010 | 1.360 | 1.387 | 1.337 | 1.369 | 6,244,454 | +0.03(+2.14%) |
Sep 24, 2010 | 1.330 | 1.346 | 1.310 | 1.340 | 8,684,805 | +0.04(+2.76%) |
Sep 23, 2010 | 1.326 | 1.343 | 1.300 | 1.304 | 10,021,139 | -0.02(-1.56%) |
Sep 22, 2010 | 1.391 | 1.397 | 1.320 | 1.325 | 14,442,239 | -0.06(-4.33%) |
Sep 21, 2010 | 1.393 | 1.437 | 1.378 | 1.385 | 11,939,999 | -0.02(-1.35%) |
Sep 20, 2010 | 1.378 | 1.423 | 1.344 | 1.404 | 14,212,124 | +0.05(+4.08%) |
Sep 17, 2010 | 1.401 | 1.421 | 1.320 | 1.349 | 17,976,870 | -0.12(-7.96%) |
Sep 15, 2010 | 1.399 | 1.467 | 1.386 | 1.465 | 10,268,369 | +0.06(+4.07%) |
Sep 14, 2010 | 1.369 | 1.440 | 1.369 | 1.408 | 9,819,434 | +0.03(+1.93%) |
Sep 13, 2010 | 1.393 | 1.393 | 1.367 | 1.381 | 5,410,544 | +0.04(+2.73%) |
Sep 10, 2010 | 1.383 | 1.395 | 1.317 | 1.345 | 5,798,564 | -0.04(-2.61%) |
Sep 09, 2010 | 1.400 | 1.403 | 1.379 | 1.381 | 5,642,954 | -0.01(-0.91%) |
Sep 08, 2010 | 1.377 | 1.397 | 1.373 | 1.393 | 4,325,730 | +0.02(+1.75%) |
Sep 07, 2010 | 1.374 | 1.400 | 1.367 | 1.369 | 3,650,024 | -0.03(-2.42%) |
Sep 03, 2010 | 1.391 | 1.420 | 1.377 | 1.403 | 6,521,339 | -0.00(-0.05%) |
Sep 02, 2010 | 1.358 | 1.416 | 1.354 | 1.404 | 7,305,899 | +0.04(+2.98%) |
Sep 01, 2010 | 1.308 | 1.379 | 1.307 | 1.363 | 7,423,274 | +0.06(+4.98%) |
Aug 31, 2010 | 1.311 | 1.319 | 1.289 | 1.299 | 3,015,179 | -0.03(-1.96%) |
Aug 30, 2010 | 1.313 | 1.346 | 1.307 | 1.325 | 10,990,964 | +0.01(+0.86%) |
Aug 27, 2010 | 1.317 | 1.324 | 1.300 | 1.313 | 5,694,629 | -0.00(-0.25%) |
Aug 26, 2010 | 1.326 | 1.351 | 1.307 | 1.317 | 6,506,039 | -0.01(-0.75%) |
Aug 25, 2010 | 1.277 | 1.332 | 1.237 | 1.327 | 7,549,334 | +0.05(+3.65%) |
Aug 24, 2010 | 1.283 | 1.314 | 1.263 | 1.280 | 10,096,109 | -0.06(-4.62%) |
Aug 23, 2010 | 1.273 | 1.359 | 1.267 | 1.342 | 16,320,434 | +0.07(+5.39%) |
Aug 20, 2010 | 1.243 | 1.274 | 1.234 | 1.273 | 4,462,485 | +0.02(+1.65%) |
Aug 19, 2010 | 1.236 | 1.283 | 1.222 | 1.253 | 8,686,230 | +0.00(+0.11%) |
Aug 18, 2010 | 1.306 | 1.306 | 1.240 | 1.251 | 9,018,480 | -0.03(-1.98%) |
Aug 17, 2010 | 1.264 | 1.293 | 1.252 | 1.277 | 6,718,214 | +0.02(+1.97%) |
Aug 16, 2010 | 1.230 | 1.253 | 1.217 | 1.252 | 7,285,664 | +0.03(+2.51%) |
Aug 13, 2010 | 1.212 | 1.230 | 1.177 | 1.221 | 9,517,695 | +0.05(+4.09%) |
Aug 12, 2010 | 1.187 | 1.193 | 1.159 | 1.173 | 10,364,114 | -0.02(-1.68%) |
Aug 11, 2010 | 1.246 | 1.259 | 1.190 | 1.193 | 11,963,249 | -0.08(-5.94%) |
Aug 10, 2010 | 1.310 | 1.310 | 1.255 | 1.269 | 19,219,288 | -0.04(-2.91%) |
Aug 09, 2010 | 1.327 | 1.332 | 1.297 | 1.307 | 12,189,839 | +0.00(+0.05%) |
Aug 06, 2010 | 1.340 | 1.344 | 1.301 | 1.306 | 11,132,069 | -0.06(-4.21%) |
Aug 05, 2010 | 1.436 | 1.437 | 1.337 | 1.363 | 11,942,699 | -0.05(-3.81%) |
Aug 04, 2010 | 1.463 | 1.479 | 1.390 | 1.417 | 13,693,889 | -0.05(-3.14%) |
Aug 03, 2010 | 1.400 | 1.463 | 1.388 | 1.463 | 18,457,290 | +0.07(+4.92%) |
Aug 02, 2010 | 1.367 | 1.398 | 1.356 | 1.395 | 10,787,174 | +0.07(+4.92%) |
Jul 30, 2010 | 1.347 | 1.363 | 1.303 | 1.329 | 6,402,449 | -0.03(-2.02%) |
Jul 29, 2010 | 1.385 | 1.392 | 1.333 | 1.357 | 9,238,650 | -0.02(-1.79%) |
Jul 28, 2010 | 1.370 | 1.393 | 1.367 | 1.381 | 7,007,744 | +0.01(+0.83%) |
Jul 27, 2010 | 1.394 | 1.412 | 1.351 | 1.370 | 9,295,125 | -0.03(-1.91%) |
Jul 26, 2010 | 1.433 | 1.433 | 1.353 | 1.397 | 13,832,669 | -0.02(-1.60%) |
Jul 23, 2010 | 1.413 | 1.437 | 1.404 | 1.419 | 9,810,734 | +0.02(+1.38%) |
Jul 22, 2010 | 1.367 | 1.417 | 1.358 | 1.400 | 14,366,564 | +0.05(+3.86%) |
Jul 21, 2010 | 1.377 | 1.393 | 1.300 | 1.348 | 18,786,630 | -0.01(-0.39%) |
Jul 20, 2010 | 1.457 | 1.457 | 1.337 | 1.353 | 27,374,308 | -0.11(-7.35%) |
Jul 19, 2010 | 1.425 | 1.483 | 1.395 | 1.461 | 37,254,780 | +0.08(+6.15%) |
Jul 16, 2010 | 1.380 | 1.420 | 1.337 | 1.376 | 39,318,148 | +0.05(+3.77%) |
Jul 15, 2010 | 1.329 | 1.433 | 1.267 | 1.326 | 56,140,872 | +0.00(+0.25%) |
Jul 14, 2010 | 1.196 | 1.343 | 1.184 | 1.323 | 62,898,148 | +0.11(+9.37%) |
Jul 13, 2010 | 1.160 | 1.243 | 1.127 | 1.209 | 40,152,896 | +0.07(+6.39%) |
Jul 12, 2010 | 1.197 | 1.205 | 1.133 | 1.137 | 32,990,428 | -0.02(-2.01%) |
Jul 09, 2010 | 1.172 | 1.193 | 1.103 | 1.160 | 60,879,088 | -0.00(-0.34%) |
Jul 08, 2010 | 1.076 | 1.168 | 1.038 | 1.164 | 115,666,776 | +0.11(+10.51%) |
Jul 07, 2010 | 1.093 | 1.109 | 0.9987 | 1.053 | 103,758,952 | -0.02(-1.92%) |
Jul 06, 2010 | 1.333 | 1.333 | 1.055 | 1.074 | 102,939,144 | -0.21(-16.09%) |
Jul 02, 2010 | 1.533 | 1.540 | 1.247 | 1.280 | 77,127,104 | -0.18(-12.57%) |
Jul 01, 2010 | 1.667 | 1.728 | 1.351 | 1.464 | 123,281,832 | -0.12(-7.85%) |
Jun 30, 2010 | 1.719 | 2.028 | 1.553 | 1.589 | 257,706,016 | -0.00(-0.25%) |