Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.647 | 3.697 | 3.507 | 3.647 | 40,468,656 | +0.01(+0.20%) |
Jul 29, 2010 | 3.766 | 3.790 | 3.548 | 3.640 | 3,898 | -0.06(-1.52%) |
Jul 28, 2010 | 3.749 | 3.784 | 3.656 | 3.696 | 85,317 | -0.08(-2.00%) |
Jul 27, 2010 | 3.847 | 3.859 | 3.730 | 3.771 | 3,898 | -0.02(-0.41%) |
Jul 26, 2010 | 3.682 | 3.796 | 3.652 | 3.787 | 41,002,432 | +0.12(+3.29%) |
Jul 23, 2010 | 3.541 | 3.677 | 3.513 | 3.666 | 46,034,528 | +0.10(+2.86%) |
Jul 22, 2010 | 3.462 | 3.607 | 3.460 | 3.564 | 10,396 | +0.22(+6.68%) |
Jul 21, 2010 | 3.533 | 3.537 | 3.300 | 3.341 | 68,087,240 | -0.14(-3.94%) |
Jul 20, 2010 | 3.224 | 3.487 | 3.216 | 3.478 | 6,497 | +0.12(+3.43%) |
Jul 19, 2010 | 3.338 | 3.390 | 3.256 | 3.363 | 42,068,536 | +0.06(+1.86%) |
Jul 16, 2010 | 3.301 | 3.551 | 3.282 | 3.301 | 65,537,568 | -0.23(-6.45%) |
Jul 15, 2010 | 3.596 | 3.637 | 3.452 | 3.529 | 65,361,356 | -0.07(-1.92%) |
Jul 14, 2010 | 3.573 | 3.643 | 3.526 | 3.598 | 51,983 | -0.00(-0.13%) |
Jul 13, 2010 | 3.547 | 3.644 | 3.530 | 3.603 | 39,273 | +0.20(+5.76%) |
Jul 12, 2010 | 3.406 | 3.471 | 3.358 | 3.406 | 44,207,484 | -0.03(-0.85%) |
Jul 09, 2010 | 3.436 | 3.440 | 3.340 | 3.436 | 51,288,284 | +0.08(+2.38%) |
Jul 08, 2010 | 3.347 | 3.386 | 3.248 | 3.356 | 46,784 | +0.09(+2.85%) |
Jul 07, 2010 | 2.998 | 3.272 | 2.992 | 3.263 | 58,777,164 | +0.29(+9.62%) |
Jul 06, 2010 | 3.056 | 3.119 | 2.896 | 2.976 | 41,586 | +0.04(+1.47%) |
Jul 02, 2010 | 2.933 | 3.038 | 2.881 | 2.933 | 77,784,048 | -0.05(-1.63%) |
Jul 01, 2010 | 3.019 | 3.046 | 2.834 | 2.982 | 108,513,960 | -0.03(-0.90%) |
Jun 30, 2010 | 3.086 | 3.177 | 2.995 | 3.009 | 97,624 | -0.08(-2.44%) |
Jun 29, 2010 | 3.292 | 3.295 | 3.049 | 3.084 | 271,325 | -0.39(-11.17%) |
Jun 25, 2010 | 3.472 | 3.522 | 3.365 | 3.472 | 79,205,976 | +0.05(+1.37%) |
Jun 24, 2010 | 3.559 | 3.570 | 3.402 | 3.425 | 69,797,520 | -0.18(-5.01%) |
Jun 23, 2010 | 3.651 | 3.690 | 3.530 | 3.606 | 65,941,100 | -0.04(-0.98%) |
Jun 22, 2010 | 3.837 | 3.890 | 3.627 | 3.642 | 27,421 | -0.19(-5.04%) |
Jun 21, 2010 | 4.025 | 4.035 | 3.778 | 3.835 | 60,941,204 | -0.05(-1.17%) |
Jun 18, 2010 | 3.881 | 3.922 | 3.844 | 3.881 | 39,195,464 | +0.01(+0.28%) |
Jun 17, 2010 | 3.900 | 3.901 | 3.760 | 3.870 | 35,088 | +0.01(+0.28%) |
Jun 16, 2010 | 3.812 | 3.911 | 3.784 | 3.859 | 54,625,240 | -0.01(-0.16%) |
Jun 15, 2010 | 3.699 | 3.880 | 3.681 | 3.865 | 44,510 | +0.24(+6.74%) |
Jun 14, 2010 | 3.724 | 3.784 | 3.612 | 3.621 | 51,975,968 | -0.01(-0.21%) |
Jun 11, 2010 | 3.482 | 3.641 | 3.471 | 3.629 | 45,098,744 | +0.05(+1.40%) |
Jun 10, 2010 | 3.455 | 3.586 | 3.440 | 3.579 | 18,194 | +0.29(+8.97%) |
Jun 09, 2010 | 3.394 | 3.498 | 3.249 | 3.284 | 78,377,680 | -0.04(-1.07%) |
Jun 08, 2010 | 3.249 | 3.350 | 3.155 | 3.320 | 72,126 | +0.08(+2.45%) |
Jun 07, 2010 | 3.412 | 3.450 | 3.233 | 3.240 | 62,304,976 | -0.15(-4.36%) |
Jun 04, 2010 | 3.388 | 3.636 | 3.339 | 3.388 | 85,687,728 | -0.38(-10.20%) |
Jun 03, 2010 | 3.770 | 3.804 | 3.660 | 3.773 | 53,240,584 | +0.05(+1.34%) |
Jun 02, 2010 | 3.512 | 3.726 | 3.463 | 3.723 | 30,228 | +0.27(+7.85%) |
Jun 01, 2010 | 3.545 | 3.706 | 3.442 | 3.452 | 25,991 | -0.21(-5.72%) |
May 28, 2010 | 3.661 | 3.781 | 3.595 | 3.661 | 79,292,216 | -0.12(-3.29%) |
May 27, 2010 | 3.640 | 3.798 | 3.600 | 3.786 | 63,684,956 | +0.35(+10.03%) |
May 26, 2010 | 3.569 | 3.665 | 3.410 | 3.441 | 65,628 | -0.05(-1.46%) |
May 25, 2010 | 3.232 | 3.499 | 3.160 | 3.492 | 352,639 | +0.01(+0.18%) |
May 24, 2010 | 3.573 | 3.654 | 3.477 | 3.486 | 82,482,416 | -0.13(-3.49%) |
May 21, 2010 | 3.312 | 3.653 | 3.287 | 3.612 | 147,230,848 | +0.14(+4.01%) |
May 20, 2010 | 3.523 | 3.715 | 3.466 | 3.473 | 75,713 | -0.45(-11.45%) |
May 19, 2010 | 3.929 | 4.037 | 3.770 | 3.922 | 112,875,336 | -0.08(-1.95%) |
May 18, 2010 | 4.271 | 4.309 | 3.953 | 4.000 | 50,592 | -0.17(-4.06%) |
May 17, 2010 | 4.194 | 4.235 | 3.924 | 4.169 | 75,821,808 | +0.01(+0.18%) |
May 14, 2010 | 4.161 | 4.328 | 4.044 | 4.161 | 92,501,728 | -0.25(-5.57%) |
May 13, 2010 | 4.538 | 4.603 | 4.388 | 4.407 | 4,548 | -0.16(-3.50%) |
May 12, 2010 | 4.434 | 4.585 | 4.409 | 4.567 | 49,221,544 | +0.19(+4.36%) |
May 11, 2010 | 4.480 | 4.545 | 4.348 | 4.376 | 66,941 | -0.03(-0.61%) |
May 10, 2010 | 4.322 | 4.416 | 4.277 | 4.403 | 85,570,440 | +0.52(+13.46%) |
May 07, 2010 | 4.040 | 4.176 | 3.714 | 3.881 | 108,898,456 | +0.22(+5.95%) |
May 06, 2010 | 4.475 | 4.564 | 3.201 | 3.663 | 52,372 | -0.80(-18.00%) |
May 05, 2010 | 4.546 | 4.665 | 4.461 | 4.467 | 71,379,232 | -0.17(-3.67%) |
May 04, 2010 | 4.821 | 4.825 | 4.562 | 4.637 | 28,590 | -0.36(-7.12%) |