Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.342 | 67,920,272 | -0.06(-2.58%) |
Jun 29, 2010 | 2.491 | 2.493 | 2.387 | 2.403 | 72,033,248 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.569 | 2.500 | 2.541 | 55,318,492 | -0.01(-0.27%) |
Jun 24, 2010 | 2.665 | 2.679 | 2.539 | 2.548 | 79,035,208 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.601 | 2.681 | 66,938,672 | +0.03(+1.12%) |
Jun 22, 2010 | 2.789 | 2.823 | 2.637 | 2.651 | 89,121,416 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,049,976 | -0.07(-2.36%) |
Jun 18, 2010 | 2.819 | 2.855 | 2.798 | 2.821 | 101,707,296 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,647,784 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.741 | 2.663 | 2.699 | 39,589,952 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,618,144 | +0.13(+4.95%) |
Jun 14, 2010 | 2.702 | 2.706 | 2.598 | 2.605 | 40,887,316 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.569 | 2.663 | 48,193,676 | +0.06(+2.29%) |
Jun 10, 2010 | 2.553 | 2.614 | 2.546 | 2.603 | 66,670,336 | +0.10(+4.03%) |
Jun 09, 2010 | 2.578 | 2.647 | 2.493 | 2.502 | 75,996,408 | -0.06(-2.41%) |
Jun 08, 2010 | 2.625 | 2.626 | 2.497 | 2.564 | 105,482,512 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.805 | 2.626 | 2.638 | 62,921,580 | -0.14(-4.90%) |
Jun 04, 2010 | 2.828 | 2.878 | 2.759 | 2.774 | 73,195,240 | -0.14(-4.76%) |
Jun 03, 2010 | 2.858 | 2.919 | 2.848 | 2.913 | 63,919,136 | -0.00(-0.16%) |
Jun 02, 2010 | 2.890 | 2.921 | 2.870 | 2.917 | 70,756,992 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.007 | 2.883 | 2.885 | 57,501,656 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.968 | 3.013 | 59,431,140 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.991 | 3.096 | 77,785,584 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.085 | 2.915 | 2.924 | 108,468,040 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.718 | 2.910 | 105,377,696 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.945 | 2.825 | 2.835 | 72,458,736 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.999 | 2.775 | 2.919 | 116,610,936 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.858 | 123,017,232 | -0.07(-2.35%) |
May 19, 2010 | 2.867 | 2.931 | 2.846 | 2.926 | 90,099,104 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.023 | 2.864 | 2.880 | 73,485,168 | -0.10(-3.31%) |
May 17, 2010 | 2.977 | 3.016 | 2.885 | 2.979 | 93,319,152 | +0.01(+0.23%) |
May 14, 2010 | 3.133 | 3.142 | 2.890 | 2.972 | 271,774,368 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.507 | 3.328 | 3.360 | 135,986,320 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.305 | 3.367 | 98,154,136 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,382,888 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,738,064 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.202 | 125,766,384 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.991 | 3.257 | 109,321,720 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,077,632 | -0.06(-1.70%) |
May 04, 2010 | 3.509 | 3.516 | 3.332 | 3.383 | 142,953,408 | -0.18(-5.08%) |
May 03, 2010 | 3.621 | 3.642 | 3.509 | 3.564 | 117,618,800 | -0.04(-1.08%) |
Apr 30, 2010 | 3.773 | 3.779 | 3.601 | 3.603 | 116,447,440 | -0.22(-5.65%) |
Apr 29, 2010 | 3.718 | 3.823 | 3.663 | 3.818 | 107,606,800 | +0.11(+3.03%) |
Apr 28, 2010 | 3.697 | 3.759 | 3.630 | 3.706 | 73,272,712 | +0.01(+0.19%) |
Apr 27, 2010 | 3.779 | 3.818 | 3.688 | 3.699 | 66,136,596 | -0.11(-2.83%) |
Apr 26, 2010 | 3.775 | 3.853 | 3.768 | 3.807 | 53,533,748 | +0.04(+0.97%) |
Apr 23, 2010 | 3.812 | 3.821 | 3.704 | 3.770 | 82,076,304 | -0.05(-1.38%) |
Apr 22, 2010 | 3.745 | 3.834 | 3.692 | 3.823 | 71,613,240 | +0.02(+0.42%) |
Apr 21, 2010 | 3.929 | 3.933 | 3.761 | 3.807 | 97,663,152 | -0.10(-2.58%) |
Apr 20, 2010 | 3.922 | 3.963 | 3.857 | 3.908 | 73,929,304 | +0.01(+0.35%) |
Apr 19, 2010 | 3.883 | 3.906 | 3.763 | 3.894 | 119,310,872 | -0.02(-0.47%) |
Apr 16, 2010 | 3.963 | 3.979 | 3.825 | 3.912 | 209,066,912 | -0.22(-5.27%) |
Apr 15, 2010 | 4.114 | 4.156 | 4.073 | 4.130 | 104,383,456 | +0.03(+0.73%) |
Apr 14, 2010 | 4.137 | 4.158 | 4.036 | 4.101 | 98,132,424 | +0.05(+1.25%) |
Apr 13, 2010 | 3.984 | 4.064 | 3.968 | 4.050 | 70,166,352 | +0.08(+2.08%) |
Apr 12, 2010 | 3.901 | 3.984 | 3.894 | 3.968 | 59,569,732 | +0.07(+1.82%) |
Apr 09, 2010 | 3.862 | 3.910 | 3.841 | 3.896 | 89,127,168 | +0.03(+0.65%) |
Apr 08, 2010 | 3.910 | 3.939 | 3.851 | 3.871 | 113,108,976 | -0.06(-1.63%) |
Apr 07, 2010 | 3.885 | 4.002 | 3.853 | 3.935 | 89,106,504 | +0.03(+0.65%) |
Apr 06, 2010 | 3.958 | 3.968 | 3.841 | 3.910 | 88,115,752 | -0.10(-2.46%) |
Apr 05, 2010 | 3.974 | 4.016 | 3.970 | 4.009 | 45,090,272 | +0.06(+1.51%) |