Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.499 | 4.556 | 4.485 | 4.537 | 19,131,112 | +0.02(+0.37%) |
Oct 28, 2010 | 4.592 | 4.600 | 4.454 | 4.520 | 21,927,994 | +0.00(+0.10%) |
Oct 27, 2010 | 4.449 | 4.528 | 4.388 | 4.515 | 25,484,618 | -0.03(-0.69%) |
Oct 25, 2010 | 4.585 | 4.662 | 4.536 | 4.546 | 23,880,008 | +0.04(+0.98%) |
Oct 22, 2010 | 4.487 | 4.516 | 4.456 | 4.502 | 16,504,320 | +0.03(+0.72%) |
Oct 21, 2010 | 4.503 | 4.578 | 4.364 | 4.470 | 40,973,880 | +0.03(+0.66%) |
Oct 20, 2010 | 4.345 | 4.503 | 4.328 | 4.441 | 28,116,584 | +0.13(+2.96%) |
Oct 19, 2010 | 4.368 | 4.444 | 4.234 | 4.313 | 40,758,668 | -0.15(-3.38%) |
Oct 18, 2010 | 4.441 | 4.535 | 4.415 | 4.464 | 17,114,406 | +0.03(+0.62%) |
Oct 15, 2010 | 4.503 | 4.508 | 4.335 | 4.436 | 30,151,264 | +0.02(+0.44%) |
Oct 14, 2010 | 4.452 | 4.473 | 4.329 | 4.417 | 31,930,628 | -0.04(-0.93%) |
Oct 13, 2010 | 4.440 | 4.531 | 4.405 | 4.458 | 21,066,244 | +0.09(+2.15%) |
Oct 12, 2010 | 4.279 | 4.398 | 4.204 | 4.364 | 31,764,166 | +0.04(+1.00%) |
Oct 11, 2010 | 4.327 | 4.354 | 4.279 | 4.321 | 17,904,014 | +0.02(+0.39%) |
Oct 08, 2010 | 4.304 | 4.340 | 4.201 | 4.304 | 29,815,908 | +0.07(+1.76%) |
Oct 07, 2010 | 4.300 | 4.302 | 4.153 | 4.230 | 21,417 | -0.01(-0.34%) |
Oct 06, 2010 | 4.251 | 4.281 | 4.193 | 4.244 | 25,859,690 | -0.01(-0.19%) |
Oct 05, 2010 | 4.124 | 4.281 | 4.107 | 4.252 | 7,797 | +0.24(+5.98%) |
Oct 04, 2010 | 4.090 | 4.130 | 3.951 | 4.012 | 30,894,816 | -0.09(-2.26%) |
Oct 01, 2010 | 4.105 | 4.161 | 4.035 | 4.105 | 41,807,620 | +0.05(+1.14%) |
Sep 30, 2010 | 4.157 | 4.230 | 4.000 | 4.059 | 53,383,756 | -0.03(-0.66%) |
Sep 29, 2010 | 4.077 | 4.136 | 4.041 | 4.086 | 39,487,752 | -0.03(-0.67%) |
Sep 28, 2010 | 4.081 | 4.143 | 3.945 | 4.114 | 53,946,772 | +0.05(+1.25%) |
Sep 27, 2010 | 4.123 | 4.134 | 4.050 | 4.063 | 23,993,304 | -0.04(-1.05%) |
Sep 24, 2010 | 4.004 | 4.121 | 3.995 | 4.106 | 27,752,364 | +0.23(+5.99%) |
Sep 23, 2010 | 3.866 | 3.998 | 3.844 | 3.874 | 10,396 | -0.10(-2.41%) |
Sep 22, 2010 | 4.013 | 4.078 | 3.935 | 3.970 | 31,810,366 | -0.07(-1.75%) |
Sep 21, 2010 | 4.080 | 4.130 | 3.993 | 4.041 | 2,599 | -0.02(-0.59%) |
Sep 20, 2010 | 3.929 | 4.090 | 3.901 | 4.064 | 26,935,036 | +0.18(+4.59%) |
Sep 17, 2010 | 3.886 | 3.950 | 3.853 | 3.886 | 32,449,614 | +0.00(+0.04%) |
Sep 15, 2010 | 3.807 | 3.898 | 3.773 | 3.884 | 30,668,092 | +0.04(+1.12%) |
Sep 14, 2010 | 3.823 | 3.906 | 3.780 | 3.841 | 3,898 | -0.01(-0.14%) |
Sep 13, 2010 | 3.826 | 3.866 | 3.790 | 3.847 | 40,835,032 | +0.13(+3.46%) |
Sep 10, 2010 | 3.682 | 3.730 | 3.660 | 3.718 | 27,649,816 | +0.06(+1.53%) |
Sep 09, 2010 | 3.738 | 3.744 | 3.633 | 3.662 | 5,198 | +0.05(+1.30%) |
Sep 08, 2010 | 3.563 | 3.659 | 3.560 | 3.615 | 40,286 | +0.07(+1.91%) |
Sep 07, 2010 | 3.614 | 3.631 | 3.535 | 3.547 | 92,269 | -0.12(-3.27%) |
Sep 03, 2010 | 3.639 | 3.684 | 3.581 | 3.667 | 40,942,624 | +0.14(+3.90%) |
Sep 02, 2010 | 3.452 | 3.533 | 3.433 | 3.530 | 14,152 | +0.10(+2.92%) |
Sep 01, 2010 | 3.279 | 3.443 | 3.272 | 3.430 | 49,424,900 | +0.28(+8.95%) |
Aug 31, 2010 | 3.139 | 3.209 | 3.074 | 3.148 | 481,713 | -0.00(-0.05%) |
Aug 30, 2010 | 3.266 | 3.300 | 3.149 | 3.149 | 51,498,020 | -0.14(-4.32%) |
Aug 27, 2010 | 3.292 | 3.302 | 3.060 | 3.292 | 66,681,764 | +0.15(+4.72%) |
Aug 26, 2010 | 3.255 | 3.267 | 3.113 | 3.143 | 55,816 | -0.06(-1.94%) |
Aug 25, 2010 | 3.113 | 3.242 | 3.051 | 3.206 | 40,936 | +0.03(+1.04%) |
Aug 24, 2010 | 3.204 | 3.249 | 3.114 | 3.173 | 27,291 | -0.15(-4.41%) |
Aug 23, 2010 | 3.409 | 3.459 | 3.314 | 3.319 | 50,081,964 | -0.04(-1.24%) |
Aug 20, 2010 | 3.360 | 3.376 | 3.284 | 3.360 | 46,252,936 | -0.03(-0.95%) |
Aug 19, 2010 | 3.520 | 3.549 | 3.350 | 3.393 | 1,559 | -0.18(-5.14%) |
Aug 18, 2010 | 3.549 | 3.633 | 3.487 | 3.577 | 7,147 | +0.03(+0.71%) |
Aug 17, 2010 | 3.513 | 3.627 | 3.483 | 3.551 | 18,194 | +0.13(+3.78%) |
Aug 16, 2010 | 3.355 | 3.456 | 3.320 | 3.422 | 38,365,656 | +0.00(+0.05%) |
Aug 13, 2010 | 3.420 | 3.487 | 3.415 | 3.420 | 36,980,168 | -0.04(-1.11%) |
Aug 12, 2010 | 3.360 | 3.494 | 3.355 | 3.459 | 40,294,408 | -0.06(-1.68%) |
Aug 11, 2010 | 3.660 | 3.660 | 3.503 | 3.518 | 153,934 | -0.32(-8.32%) |
Aug 10, 2010 | 3.816 | 3.904 | 3.742 | 3.837 | 9,097 | -0.08(-1.97%) |
Aug 09, 2010 | 3.910 | 3.933 | 3.844 | 3.914 | 21,805,534 | +0.07(+1.70%) |
Aug 06, 2010 | 3.849 | 3.873 | 3.701 | 3.849 | 41,224,244 | -0.05(-1.24%) |
Aug 05, 2010 | 3.837 | 3.902 | 3.817 | 3.897 | 27,429,472 | -0.01(-0.28%) |
Aug 04, 2010 | 3.860 | 3.923 | 3.824 | 3.908 | 3,898 | +0.08(+2.15%) |
Aug 03, 2010 | 3.856 | 3.887 | 3.787 | 3.826 | 9,097 | -0.05(-1.41%) |