Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 2.972 | 3.006 | 2.883 | 2.885 | 57,505,616 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.967 | 3.013 | 59,435,232 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.990 | 3.096 | 77,790,944 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.084 | 2.915 | 2.924 | 108,475,512 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.717 | 2.910 | 105,384,952 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.944 | 2.825 | 2.834 | 72,463,728 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.998 | 2.775 | 2.919 | 116,618,968 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.857 | 123,025,704 | -0.07(-2.35%) |
May 19, 2010 | 2.866 | 2.931 | 2.846 | 2.926 | 90,105,312 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.022 | 2.864 | 2.880 | 73,490,232 | -0.10(-3.31%) |
May 17, 2010 | 2.977 | 3.016 | 2.885 | 2.979 | 93,325,584 | +0.01(+0.23%) |
May 14, 2010 | 3.133 | 3.142 | 2.889 | 2.972 | 271,793,088 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.506 | 3.327 | 3.360 | 135,995,680 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.305 | 3.366 | 98,160,896 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,389,112 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,745,416 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.201 | 125,775,048 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.990 | 3.256 | 109,329,256 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,087,616 | -0.06(-1.69%) |
May 04, 2010 | 3.509 | 3.515 | 3.332 | 3.382 | 142,963,248 | -0.18(-5.08%) |
May 03, 2010 | 3.621 | 3.642 | 3.509 | 3.564 | 117,626,904 | -0.04(-1.08%) |
Apr 30, 2010 | 3.772 | 3.779 | 3.600 | 3.603 | 116,455,464 | -0.22(-5.65%) |
Apr 29, 2010 | 3.717 | 3.823 | 3.662 | 3.818 | 107,614,208 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,277,760 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.687 | 3.699 | 66,141,152 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,537,436 | +0.04(+0.97%) |
Apr 23, 2010 | 3.811 | 3.820 | 3.704 | 3.770 | 82,081,952 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,618,168 | +0.02(+0.42%) |
Apr 21, 2010 | 3.928 | 3.933 | 3.761 | 3.807 | 97,669,880 | -0.10(-2.58%) |
Apr 20, 2010 | 3.921 | 3.963 | 3.857 | 3.908 | 73,934,400 | +0.01(+0.35%) |
Apr 19, 2010 | 3.882 | 3.905 | 3.763 | 3.894 | 119,319,088 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,081,312 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.155 | 4.073 | 4.130 | 104,390,648 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.100 | 98,139,184 | +0.05(+1.25%) |
Apr 13, 2010 | 3.983 | 4.064 | 3.967 | 4.050 | 70,171,184 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.983 | 3.894 | 3.967 | 59,573,836 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,133,304 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.850 | 3.871 | 113,116,768 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,112,648 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.967 | 3.841 | 3.910 | 88,121,824 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.015 | 3.970 | 4.009 | 45,093,380 | +0.06(+1.51%) |