Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.794 | 4.846 | 4.700 | 4.730 | 16,205,368 | +0.03(+0.64%) |
Sep 29, 2010 | 4.696 | 4.734 | 4.670 | 4.700 | 11,989,044 | -0.05(-1.10%) |
Sep 28, 2010 | 4.723 | 4.752 | 4.610 | 4.752 | 267 | +0.04(+0.87%) |
Sep 27, 2010 | 4.764 | 4.767 | 4.708 | 4.711 | 10,417,244 | -0.10(-2.10%) |
Sep 24, 2010 | 4.752 | 4.816 | 4.742 | 4.812 | 14,069,016 | +0.23(+5.06%) |
Sep 23, 2010 | 4.599 | 4.642 | 4.569 | 4.581 | 16,729,922 | -0.17(-3.62%) |
Sep 22, 2010 | 4.745 | 4.799 | 4.719 | 4.752 | 19,562,226 | -0.07(-1.40%) |
Sep 21, 2010 | 4.861 | 4.868 | 4.752 | 4.820 | 18,155,502 | +0.01(+0.23%) |
Sep 20, 2010 | 4.670 | 4.823 | 4.655 | 4.809 | 18,184,460 | +0.07(+1.58%) |
Sep 17, 2010 | 4.734 | 4.805 | 4.708 | 4.734 | 18,240,446 | -0.12(-2.54%) |
Sep 15, 2010 | 4.809 | 4.865 | 4.779 | 4.857 | 12,419,340 | -0.01(-0.23%) |
Sep 14, 2010 | 4.797 | 4.894 | 4.752 | 4.868 | 12,792,477 | +0.07(+1.40%) |
Sep 13, 2010 | 4.779 | 4.816 | 4.767 | 4.801 | 12,149,667 | +0.10(+2.07%) |
Sep 10, 2010 | 4.708 | 4.741 | 4.689 | 4.704 | 9,897,058 | +0.04(+0.88%) |
Sep 09, 2010 | 4.775 | 4.782 | 4.614 | 4.663 | 16,212,188 | +0.03(+0.65%) |
Sep 08, 2010 | 4.607 | 4.683 | 4.607 | 4.633 | 12,364,293 | +0.07(+1.64%) |
Sep 07, 2010 | 4.610 | 4.625 | 4.551 | 4.558 | 856 | -0.18(-3.79%) |
Sep 03, 2010 | 4.749 | 4.775 | 4.689 | 4.738 | 14,330,497 | +0.09(+2.01%) |
Sep 02, 2010 | 4.640 | 4.667 | 4.607 | 4.644 | 1,338 | +0.04(+0.81%) |
Sep 01, 2010 | 4.513 | 4.652 | 4.499 | 4.607 | 17,529,268 | +0.24(+5.57%) |
Aug 31, 2010 | 4.364 | 4.420 | 4.282 | 4.364 | 29,976 | +0.03(+0.69%) |
Aug 30, 2010 | 4.386 | 4.409 | 4.334 | 4.334 | 10,434,644 | -0.04(-1.02%) |
Aug 27, 2010 | 4.442 | 4.446 | 4.289 | 4.379 | 24,796,568 | +0.04(+1.03%) |
Aug 26, 2010 | 4.338 | 4.398 | 4.271 | 4.334 | 1,070 | +0.04(+1.05%) |
Aug 25, 2010 | 4.241 | 4.308 | 4.185 | 4.289 | 20,435,048 | -0.06(-1.29%) |
Aug 24, 2010 | 4.334 | 4.383 | 4.278 | 4.345 | 20,688,612 | -0.10(-2.19%) |
Aug 23, 2010 | 4.461 | 4.521 | 4.424 | 4.442 | 11,871,104 | +0.07(+1.54%) |
Aug 20, 2010 | 4.375 | 4.398 | 4.334 | 4.375 | 15,581,232 | -0.09(-2.01%) |
Aug 19, 2010 | 4.640 | 4.667 | 4.431 | 4.465 | 22,476,000 | -0.13(-2.92%) |
Aug 18, 2010 | 4.588 | 4.648 | 4.551 | 4.599 | 14,827,893 | +0.03(+0.74%) |
Aug 17, 2010 | 4.581 | 4.618 | 4.513 | 4.566 | 9,001 | +0.04(+0.91%) |
Aug 16, 2010 | 4.476 | 4.558 | 4.461 | 4.525 | 19,518,206 | +0.01(+0.33%) |
Aug 13, 2010 | 4.510 | 4.596 | 4.502 | 4.510 | 23,693,758 | -0.12(-2.66%) |
Aug 12, 2010 | 4.584 | 4.667 | 4.581 | 4.633 | 936 | -0.03(-0.64%) |
Aug 11, 2010 | 4.790 | 4.790 | 4.644 | 4.663 | 16,326 | -0.38(-7.62%) |
Aug 10, 2010 | 4.984 | 5.070 | 4.932 | 5.048 | 802 | -0.03(-0.59%) |
Aug 09, 2010 | 5.059 | 5.104 | 5.021 | 5.078 | 10,471,906 | +0.02(+0.37%) |
Aug 06, 2010 | 5.059 | 5.089 | 4.962 | 5.059 | 16,380,213 | -0.07(-1.38%) |
Aug 05, 2010 | 5.089 | 5.130 | 5.044 | 5.130 | 10,456,343 | +0.06(+1.18%) |
Aug 04, 2010 | 5.092 | 5.137 | 5.036 | 5.070 | 21,623,356 | -0.04(-0.88%) |
Aug 03, 2010 | 5.085 | 5.122 | 5.044 | 5.115 | 1,070 | +0.04(+0.81%) |
Aug 02, 2010 | 4.995 | 5.096 | 4.973 | 5.074 | 27,999,926 | +0.30(+6.34%) |
Jul 30, 2010 | 4.771 | 4.820 | 4.726 | 4.771 | 24,674,922 | -0.14(-2.82%) |
Jul 29, 2010 | 4.950 | 5.003 | 4.853 | 4.909 | 6,958 | -0.05(-0.98%) |
Jul 28, 2010 | 4.999 | 5.023 | 4.928 | 4.958 | 588 | -0.05(-0.99%) |
Jul 27, 2010 | 5.004 | 5.011 | 4.938 | 5.008 | 34,627,944 | +0.11(+2.26%) |
Jul 26, 2010 | 4.820 | 4.901 | 4.798 | 4.897 | 22,603,368 | -0.00(-0.08%) |
Jul 23, 2010 | 4.698 | 4.901 | 4.650 | 4.901 | 56,690,668 | +0.12(+2.55%) |
Jul 22, 2010 | 4.691 | 4.779 | 4.683 | 4.779 | 7,867 | +0.31(+6.93%) |
Jul 21, 2010 | 4.620 | 4.635 | 4.447 | 4.469 | 37,429,756 | -0.23(-4.94%) |
Jul 20, 2010 | 4.532 | 4.713 | 4.528 | 4.702 | 21,584,362 | +0.08(+1.76%) |
Jul 19, 2010 | 4.694 | 4.709 | 4.558 | 4.620 | 25,733,354 | +0.08(+1.79%) |
Jul 16, 2010 | 4.539 | 4.672 | 4.525 | 4.539 | 34,091,292 | -0.21(-4.35%) |
Jul 15, 2010 | 4.746 | 4.753 | 4.624 | 4.746 | 24,407,918 | +0.01(+0.31%) |
Jul 14, 2010 | 4.691 | 4.753 | 4.639 | 4.731 | 271 | +0.01(+0.23%) |
Jul 13, 2010 | 4.654 | 4.750 | 4.646 | 4.720 | 22,427,900 | +0.14(+3.14%) |
Jul 12, 2010 | 4.591 | 4.633 | 4.547 | 4.576 | 21,039,516 | -0.12(-2.59%) |
Jul 09, 2010 | 4.698 | 4.716 | 4.576 | 4.698 | 19,729,544 | +0.02(+0.39%) |
Jul 08, 2010 | 4.650 | 4.691 | 4.567 | 4.679 | 8,677 | +0.03(+0.71%) |
Jul 07, 2010 | 4.407 | 4.654 | 4.381 | 4.646 | 50,214,832 | +0.41(+9.76%) |
Jul 06, 2010 | 4.244 | 4.306 | 4.167 | 4.233 | 28,756,098 | +0.21(+5.13%) |
Jul 02, 2010 | 4.027 | 4.160 | 3.990 | 4.027 | 20,767,218 | -0.06(-1.35%) |