Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.011 | 5.088 | 4.915 | 5.009 | 61,107 | +0.02(+0.38%) |
Sep 29, 2010 | 4.767 | 5.010 | 4.760 | 4.990 | 158,267 | +0.21(+4.37%) |
Sep 28, 2010 | 4.783 | 4.797 | 4.689 | 4.781 | 249,555 | +0.01(+0.14%) |
Sep 27, 2010 | 4.742 | 4.801 | 4.729 | 4.775 | 33,729,872 | +0.02(+0.46%) |
Sep 24, 2010 | 4.667 | 4.761 | 4.614 | 4.753 | 49,137,096 | +0.15(+3.21%) |
Sep 23, 2010 | 4.605 | 4.673 | 4.572 | 4.605 | 49,109,152 | -0.01(-0.14%) |
Sep 22, 2010 | 4.682 | 4.721 | 4.603 | 4.612 | 55,251,548 | -0.06(-1.23%) |
Sep 21, 2010 | 4.768 | 4.806 | 4.656 | 4.669 | 177,910 | -0.12(-2.58%) |
Sep 20, 2010 | 4.737 | 4.806 | 4.689 | 4.792 | 28,335,734 | +0.06(+1.30%) |
Sep 17, 2010 | 4.731 | 4.803 | 4.709 | 4.731 | 42,289,724 | +0.01(+0.14%) |
Sep 15, 2010 | 4.702 | 4.733 | 4.658 | 4.724 | 30,165,250 | -0.01(-0.28%) |
Sep 14, 2010 | 4.766 | 4.792 | 4.709 | 4.737 | 74,633 | -0.04(-0.78%) |
Sep 13, 2010 | 4.717 | 4.775 | 4.660 | 4.775 | 54,029,100 | +0.10(+2.17%) |
Sep 10, 2010 | 4.627 | 4.682 | 4.614 | 4.673 | 45,434,024 | +0.06(+1.39%) |
Sep 09, 2010 | 4.722 | 4.724 | 4.594 | 4.609 | 455,501 | -0.05(-0.99%) |
Sep 08, 2010 | 4.675 | 4.722 | 4.620 | 4.656 | 748,714 | -0.03(-0.71%) |
Sep 07, 2010 | 4.753 | 4.757 | 4.664 | 4.689 | 157,877 | -0.10(-2.07%) |
Sep 03, 2010 | 4.739 | 4.808 | 4.715 | 4.788 | 30,969,160 | +0.07(+1.59%) |
Sep 02, 2010 | 4.689 | 4.713 | 4.592 | 4.713 | 167,590 | +0.03(+0.66%) |
Sep 01, 2010 | 4.627 | 4.713 | 4.601 | 4.682 | 47,664,896 | +0.11(+2.51%) |
Aug 31, 2010 | 4.561 | 4.645 | 4.530 | 4.567 | 202,670 | -0.03(-0.58%) |
Aug 30, 2010 | 4.587 | 4.695 | 4.578 | 4.594 | 48,295,856 | +0.14(+3.07%) |
Aug 27, 2010 | 4.561 | 4.596 | 4.407 | 4.457 | 48,266,556 | -0.04(-0.91%) |
Aug 26, 2010 | 4.498 | 4.530 | 4.411 | 4.498 | 197,712 | +0.08(+1.82%) |
Aug 25, 2010 | 4.413 | 4.442 | 4.338 | 4.418 | 513,889 | -0.04(-0.94%) |
Aug 24, 2010 | 4.457 | 4.567 | 4.407 | 4.459 | 272,872 | -0.08(-1.70%) |
Aug 23, 2010 | 4.490 | 4.581 | 4.481 | 4.537 | 41,966,060 | +0.04(+0.98%) |
Aug 20, 2010 | 4.552 | 4.570 | 4.486 | 4.492 | 40,332,468 | -0.09(-2.07%) |
Aug 19, 2010 | 4.592 | 4.616 | 4.552 | 4.587 | 437,064 | -0.02(-0.34%) |
Aug 18, 2010 | 4.693 | 4.695 | 4.594 | 4.603 | 449,263 | -0.10(-2.06%) |
Aug 17, 2010 | 4.634 | 4.720 | 4.618 | 4.700 | 682,763 | +0.09(+1.86%) |
Aug 16, 2010 | 4.587 | 4.640 | 4.561 | 4.614 | 39,148,968 | +0.03(+0.72%) |
Aug 13, 2010 | 4.581 | 4.709 | 4.581 | 4.581 | 32,586,058 | -0.06(-1.24%) |
Aug 12, 2010 | 4.629 | 4.695 | 4.583 | 4.638 | 47,396,872 | -0.08(-1.73%) |
Aug 11, 2010 | 4.834 | 4.839 | 4.695 | 4.720 | 152,143 | -0.06(-1.34%) |
Aug 10, 2010 | 4.788 | 4.929 | 4.764 | 4.783 | 222,204 | -0.07(-1.41%) |
Aug 09, 2010 | 4.938 | 4.960 | 4.825 | 4.852 | 32,218,450 | -0.06(-1.26%) |
Aug 06, 2010 | 4.914 | 4.933 | 4.832 | 4.914 | 40,441,040 | -0.02(-0.36%) |
Aug 05, 2010 | 4.916 | 4.982 | 4.865 | 4.931 | 35,937,176 | -0.02(-0.31%) |
Aug 04, 2010 | 4.894 | 4.960 | 4.850 | 4.947 | 295,604 | +0.13(+2.79%) |
Aug 03, 2010 | 4.772 | 4.872 | 4.739 | 4.812 | 351,892 | +0.04(+0.78%) |
Aug 02, 2010 | 4.717 | 4.810 | 4.667 | 4.775 | 55,752,080 | +0.14(+3.00%) |
Jul 30, 2010 | 4.636 | 4.664 | 4.574 | 4.636 | 38,052,252 | -0.02(-0.33%) |
Jul 29, 2010 | 4.715 | 4.717 | 4.577 | 4.651 | 50,740 | -0.00(-0.09%) |
Jul 28, 2010 | 4.656 | 4.726 | 4.613 | 4.656 | 2,358 | -0.04(-0.75%) |
Jul 27, 2010 | 4.691 | 4.887 | 4.612 | 4.691 | 241,298 | -0.15(-3.18%) |
Jul 26, 2010 | 4.834 | 4.858 | 4.777 | 4.845 | 33,766,176 | +0.04(+0.78%) |
Jul 23, 2010 | 4.761 | 4.817 | 4.675 | 4.808 | 50,388,952 | +0.02(+0.51%) |
Jul 22, 2010 | 4.744 | 4.821 | 4.717 | 4.783 | 181,099 | +0.12(+2.65%) |
Jul 21, 2010 | 4.817 | 4.817 | 4.629 | 4.660 | 56,256,096 | -0.08(-1.72%) |
Jul 20, 2010 | 4.742 | 4.773 | 4.548 | 4.742 | 49,532,440 | +0.13(+2.72%) |
Jul 19, 2010 | 4.554 | 4.645 | 4.537 | 4.616 | 39,081,772 | +0.02(+0.34%) |
Jul 16, 2010 | 4.601 | 4.697 | 4.567 | 4.601 | 51,699,896 | -0.05(-1.09%) |
Jul 15, 2010 | 4.731 | 4.739 | 4.605 | 4.651 | 48,720,028 | -0.07(-1.45%) |
Jul 14, 2010 | 4.697 | 4.770 | 4.651 | 4.720 | 168,987 | +0.00(+0.00%) |
Jul 13, 2010 | 4.720 | 4.799 | 4.717 | 4.720 | 116,487 | +0.03(+0.71%) |
Jul 12, 2010 | 4.735 | 4.744 | 4.614 | 4.686 | 36,476,152 | -0.05(-1.02%) |
Jul 09, 2010 | 4.735 | 4.766 | 4.684 | 4.735 | 47,836,280 | +0.01(+0.19%) |
Jul 08, 2010 | 4.775 | 4.788 | 4.640 | 4.726 | 534,653 | +0.00(+0.09%) |
Jul 07, 2010 | 4.552 | 4.737 | 4.530 | 4.722 | 55,754,960 | +0.19(+4.28%) |
Jul 06, 2010 | 4.629 | 4.675 | 4.484 | 4.528 | 599,601 | +0.01(+0.15%) |
Jul 02, 2010 | 4.521 | 4.677 | 4.477 | 4.521 | 41,829,900 | -0.06(-1.39%) |