Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.078 | 2.144 | 2.046 | 2.108 | 107,343,608 | +0.01(+0.66%) |
Jul 29, 2010 | 2.156 | 2.202 | 2.080 | 2.094 | 290,241,408 | -0.23(-9.87%) |
Jul 28, 2010 | 2.360 | 2.401 | 2.316 | 2.323 | 143,177,296 | -0.08(-3.15%) |
Jul 27, 2010 | 2.426 | 2.431 | 2.369 | 2.399 | 74,394,840 | -0.02(-0.85%) |
Jul 26, 2010 | 2.369 | 2.429 | 2.332 | 2.419 | 74,386,016 | +0.04(+1.83%) |
Jul 23, 2010 | 2.415 | 2.417 | 2.353 | 2.376 | 89,130,048 | -0.04(-1.71%) |
Jul 22, 2010 | 2.403 | 2.442 | 2.390 | 2.417 | 50,383,164 | +0.04(+1.64%) |
Jul 21, 2010 | 2.481 | 2.484 | 2.355 | 2.378 | 68,102,368 | -0.08(-3.27%) |
Jul 20, 2010 | 2.337 | 2.472 | 2.316 | 2.458 | 126,498,928 | +0.06(+2.49%) |
Jul 19, 2010 | 2.337 | 2.408 | 2.321 | 2.399 | 86,983,312 | +0.09(+4.08%) |
Jul 16, 2010 | 2.458 | 2.465 | 2.296 | 2.305 | 140,475,888 | -0.15(-6.25%) |
Jul 15, 2010 | 2.532 | 2.534 | 2.429 | 2.458 | 103,839,752 | -0.07(-2.81%) |
Jul 14, 2010 | 2.614 | 2.633 | 2.493 | 2.529 | 147,732,688 | +0.03(+1.01%) |
Jul 13, 2010 | 2.456 | 2.520 | 2.442 | 2.504 | 77,779,808 | +0.09(+3.61%) |
Jul 12, 2010 | 2.374 | 2.447 | 2.371 | 2.417 | 61,616,620 | +0.04(+1.84%) |
Jul 09, 2010 | 2.376 | 2.390 | 2.344 | 2.374 | 62,317,784 | +0.01(+0.39%) |
Jul 08, 2010 | 2.454 | 2.456 | 2.335 | 2.364 | 85,387,208 | -0.07(-3.01%) |
Jul 07, 2010 | 2.335 | 2.452 | 2.330 | 2.438 | 66,324,016 | +0.11(+4.83%) |
Jul 06, 2010 | 2.341 | 2.417 | 2.305 | 2.325 | 77,619,232 | -0.03(-1.07%) |
Jul 02, 2010 | 2.390 | 2.394 | 2.270 | 2.351 | 80,358,152 | -0.03(-1.25%) |
Jul 01, 2010 | 2.348 | 2.396 | 2.277 | 2.380 | 80,343,960 | +0.04(+1.67%) |
Jun 30, 2010 | 2.408 | 2.433 | 2.341 | 2.341 | 67,922,568 | -0.06(-2.58%) |
Jun 29, 2010 | 2.491 | 2.493 | 2.387 | 2.403 | 72,035,680 | -0.14(-5.42%) |
Jun 25, 2010 | 2.566 | 2.568 | 2.500 | 2.541 | 55,320,360 | -0.01(-0.27%) |
Jun 24, 2010 | 2.665 | 2.679 | 2.539 | 2.548 | 79,037,880 | -0.13(-4.96%) |
Jun 23, 2010 | 2.676 | 2.708 | 2.601 | 2.681 | 66,940,936 | +0.03(+1.12%) |
Jun 22, 2010 | 2.789 | 2.823 | 2.637 | 2.651 | 89,124,432 | -0.10(-3.75%) |
Jun 21, 2010 | 2.880 | 2.887 | 2.729 | 2.754 | 63,052,108 | -0.07(-2.36%) |
Jun 18, 2010 | 2.818 | 2.855 | 2.798 | 2.821 | 101,710,736 | +0.02(+0.65%) |
Jun 17, 2010 | 2.793 | 2.809 | 2.697 | 2.802 | 93,650,944 | +0.10(+3.82%) |
Jun 16, 2010 | 2.715 | 2.740 | 2.663 | 2.699 | 39,591,292 | -0.03(-1.28%) |
Jun 15, 2010 | 2.635 | 2.747 | 2.630 | 2.734 | 57,620,092 | +0.13(+4.95%) |
Jun 14, 2010 | 2.701 | 2.706 | 2.598 | 2.605 | 40,888,696 | -0.06(-2.15%) |
Jun 11, 2010 | 2.575 | 2.673 | 2.568 | 2.663 | 48,195,304 | +0.06(+2.29%) |
Jun 10, 2010 | 2.552 | 2.614 | 2.546 | 2.603 | 66,672,588 | +0.10(+4.03%) |
Jun 09, 2010 | 2.578 | 2.646 | 2.493 | 2.502 | 75,998,976 | -0.06(-2.42%) |
Jun 08, 2010 | 2.625 | 2.626 | 2.497 | 2.564 | 105,486,072 | -0.07(-2.80%) |
Jun 07, 2010 | 2.786 | 2.805 | 2.626 | 2.638 | 62,923,708 | -0.14(-4.90%) |
Jun 04, 2010 | 2.828 | 2.878 | 2.759 | 2.774 | 73,197,712 | -0.14(-4.76%) |
Jun 03, 2010 | 2.857 | 2.919 | 2.848 | 2.912 | 63,921,296 | -0.00(-0.16%) |
Jun 02, 2010 | 2.890 | 2.921 | 2.870 | 2.917 | 70,759,384 | +0.03(+1.11%) |
Jun 01, 2010 | 2.972 | 3.006 | 2.883 | 2.885 | 57,503,600 | -0.13(-4.26%) |
May 28, 2010 | 3.096 | 3.091 | 2.968 | 3.013 | 59,433,148 | -0.08(-2.67%) |
May 27, 2010 | 2.997 | 3.096 | 2.990 | 3.096 | 77,788,216 | +0.17(+5.88%) |
May 26, 2010 | 3.027 | 3.084 | 2.915 | 2.924 | 108,471,704 | +0.01(+0.47%) |
May 25, 2010 | 2.745 | 2.924 | 2.718 | 2.910 | 105,381,256 | +0.08(+2.67%) |
May 24, 2010 | 2.910 | 2.945 | 2.825 | 2.834 | 72,461,184 | -0.08(-2.91%) |
May 21, 2010 | 2.775 | 2.998 | 2.775 | 2.919 | 116,614,880 | +0.06(+2.17%) |
May 20, 2010 | 2.798 | 2.926 | 2.754 | 2.857 | 123,021,384 | -0.07(-2.35%) |
May 19, 2010 | 2.867 | 2.931 | 2.846 | 2.926 | 90,102,144 | +0.05(+1.59%) |
May 18, 2010 | 3.004 | 3.023 | 2.864 | 2.880 | 73,487,656 | -0.10(-3.31%) |
May 17, 2010 | 2.977 | 3.016 | 2.885 | 2.979 | 93,322,304 | +0.01(+0.23%) |
May 14, 2010 | 3.133 | 3.142 | 2.890 | 2.972 | 271,783,552 | -0.39(-11.54%) |
May 13, 2010 | 3.353 | 3.506 | 3.328 | 3.360 | 135,990,912 | -0.01(-0.20%) |
May 12, 2010 | 3.325 | 3.385 | 3.305 | 3.367 | 98,157,456 | +0.06(+1.94%) |
May 11, 2010 | 3.362 | 3.369 | 3.277 | 3.302 | 90,385,944 | -0.04(-1.10%) |
May 10, 2010 | 3.332 | 3.435 | 3.302 | 3.339 | 106,741,672 | +0.14(+4.30%) |
May 07, 2010 | 3.286 | 3.286 | 3.087 | 3.201 | 125,770,632 | -0.06(-1.69%) |
May 06, 2010 | 3.302 | 3.371 | 2.990 | 3.256 | 109,325,416 | -0.07(-2.07%) |
May 05, 2010 | 3.339 | 3.410 | 3.284 | 3.325 | 145,082,528 | -0.06(-1.69%) |
May 04, 2010 | 3.509 | 3.516 | 3.332 | 3.383 | 142,958,240 | -0.18(-5.08%) |