Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.907 | 3.965 | 3.855 | 3.916 | 431,156 | -0.01(-0.18%) |
Aug 30, 2010 | 4.011 | 4.035 | 3.923 | 3.923 | 149,377,568 | +0.02(+0.39%) |
Aug 27, 2010 | 3.972 | 4.039 | 3.842 | 3.907 | 194,278,384 | -0.05(-1.25%) |
Aug 26, 2010 | 3.987 | 4.012 | 3.885 | 3.957 | 244,094 | -0.01(-0.15%) |
Aug 25, 2010 | 3.890 | 3.993 | 3.842 | 3.962 | 94,570 | +0.03(+0.69%) |
Aug 24, 2010 | 3.966 | 4.000 | 3.894 | 3.936 | 232,720 | -0.12(-3.01%) |
Aug 23, 2010 | 4.124 | 4.164 | 4.052 | 4.058 | 117,675,496 | -0.03(-0.72%) |
Aug 20, 2010 | 4.088 | 4.101 | 4.027 | 4.087 | 138,937,072 | -0.03(-0.71%) |
Aug 19, 2010 | 4.214 | 4.238 | 4.080 | 4.116 | 866,257 | -0.15(-3.44%) |
Aug 18, 2010 | 4.243 | 4.306 | 4.195 | 4.263 | 178,320 | +0.02(+0.47%) |
Aug 17, 2010 | 4.216 | 4.308 | 4.193 | 4.243 | 139,384 | +0.10(+2.32%) |
Aug 16, 2010 | 4.094 | 4.171 | 4.063 | 4.147 | 117,394,080 | +0.00(+0.00%) |
Aug 13, 2010 | 4.147 | 4.200 | 4.140 | 4.147 | 123,315,056 | -0.03(-0.65%) |
Aug 12, 2010 | 4.099 | 4.204 | 4.095 | 4.174 | 168,445,264 | -0.05(-1.25%) |
Aug 11, 2010 | 4.335 | 4.335 | 4.214 | 4.227 | 1,070,810 | -0.23(-5.06%) |
Aug 10, 2010 | 4.452 | 4.519 | 4.391 | 4.452 | 164,859 | -0.07(-1.51%) |
Aug 09, 2010 | 4.516 | 4.536 | 4.468 | 4.520 | 70,425,816 | +0.05(+1.08%) |
Aug 06, 2010 | 4.472 | 4.488 | 4.357 | 4.472 | 167,082,192 | -0.04(-0.86%) |
Aug 05, 2010 | 4.464 | 4.514 | 4.450 | 4.511 | 96,844,384 | -0.01(-0.18%) |
Aug 04, 2010 | 4.485 | 4.532 | 4.455 | 4.519 | 25,559 | +0.06(+1.32%) |
Aug 03, 2010 | 4.481 | 4.506 | 4.432 | 4.460 | 61,769 | -0.04(-0.91%) |
Aug 02, 2010 | 4.444 | 4.518 | 4.409 | 4.501 | 114,936,320 | +0.19(+4.38%) |
Jul 30, 2010 | 4.312 | 4.356 | 4.209 | 4.312 | 170,394,800 | +0.00(+0.06%) |
Jul 29, 2010 | 4.409 | 4.431 | 4.243 | 4.310 | 66,880 | -0.04(-1.00%) |
Jul 28, 2010 | 4.393 | 4.420 | 4.324 | 4.353 | 200,216 | -0.06(-1.25%) |
Jul 27, 2010 | 4.461 | 4.471 | 4.378 | 4.409 | 27,689 | -0.01(-0.21%) |
Jul 26, 2010 | 4.339 | 4.423 | 4.313 | 4.418 | 126,825,344 | +0.10(+2.28%) |
Jul 23, 2010 | 4.231 | 4.335 | 4.208 | 4.319 | 172,250,272 | +0.07(+1.69%) |
Jul 22, 2010 | 4.162 | 4.283 | 4.161 | 4.248 | 165,455 | +0.18(+4.41%) |
Jul 21, 2010 | 4.218 | 4.222 | 4.034 | 4.068 | 217,887,680 | -0.10(-2.50%) |
Jul 20, 2010 | 3.975 | 4.181 | 3.972 | 4.173 | 68,584 | +0.09(+2.13%) |
Jul 19, 2010 | 4.068 | 4.109 | 4.005 | 4.086 | 123,231,728 | +0.05(+1.25%) |
Jul 16, 2010 | 4.035 | 4.232 | 4.021 | 4.035 | 235,135,360 | -0.18(-4.26%) |
Jul 15, 2010 | 4.268 | 4.302 | 4.155 | 4.215 | 186,663,056 | -0.06(-1.32%) |
Jul 14, 2010 | 4.244 | 4.304 | 4.210 | 4.271 | 499,247 | -0.00(-0.08%) |
Jul 13, 2010 | 4.232 | 4.304 | 4.216 | 4.275 | 657,895 | +0.16(+3.88%) |
Jul 12, 2010 | 4.114 | 4.162 | 4.079 | 4.115 | 119,974,984 | -0.02(-0.57%) |
Jul 09, 2010 | 4.139 | 4.141 | 4.062 | 4.139 | 122,485,760 | +0.06(+1.47%) |
Jul 08, 2010 | 4.067 | 4.089 | 3.988 | 4.079 | 93,386 | +0.08(+1.94%) |
Jul 07, 2010 | 3.781 | 4.011 | 3.777 | 4.001 | 184,869,728 | +0.24(+6.30%) |
Jul 06, 2010 | 3.822 | 3.873 | 3.694 | 3.764 | 173,634 | +0.05(+1.29%) |
Jul 02, 2010 | 3.716 | 3.806 | 3.675 | 3.716 | 202,547,808 | -0.03(-0.78%) |
Jul 01, 2010 | 3.788 | 3.810 | 3.639 | 3.745 | 313,806,080 | -0.03(-0.93%) |
Jun 30, 2010 | 3.843 | 3.916 | 3.766 | 3.780 | 256,234 | -0.06(-1.66%) |
Jun 29, 2010 | 4.006 | 4.008 | 3.816 | 3.844 | 536,623 | -0.31(-7.38%) |
Jun 25, 2010 | 4.150 | 4.188 | 4.063 | 4.150 | 184,455,872 | +0.04(+0.88%) |
Jun 24, 2010 | 4.214 | 4.223 | 4.092 | 4.114 | 263,817 | -0.14(-3.26%) |
Jun 23, 2010 | 4.286 | 4.319 | 4.196 | 4.252 | 146,635 | -0.03(-0.69%) |
Jun 22, 2010 | 4.430 | 4.466 | 4.269 | 4.282 | 320,466 | -0.15(-3.29%) |
Jun 21, 2010 | 4.564 | 4.571 | 4.379 | 4.427 | 192,732,736 | -0.02(-0.55%) |
Jun 18, 2010 | 4.452 | 4.485 | 4.425 | 4.452 | 93,064,760 | +0.01(+0.18%) |
Jun 17, 2010 | 4.458 | 4.460 | 4.357 | 4.444 | 120,967 | +0.01(+0.29%) |
Jun 16, 2010 | 4.387 | 4.466 | 4.370 | 4.431 | 154,111,664 | -0.00(-0.11%) |
Jun 15, 2010 | 4.300 | 4.439 | 4.286 | 4.435 | 254,135 | +0.19(+4.47%) |
Jun 14, 2010 | 4.319 | 4.365 | 4.232 | 4.246 | 184,183,056 | -0.01(-0.19%) |
Jun 11, 2010 | 4.136 | 4.260 | 4.132 | 4.254 | 184,688,064 | +0.04(+0.92%) |
Jun 10, 2010 | 4.119 | 4.221 | 4.103 | 4.215 | 119,960 | +0.24(+5.95%) |
Jun 09, 2010 | 4.070 | 4.147 | 3.951 | 3.979 | 241,144,096 | -0.04(-1.02%) |
Jun 08, 2010 | 3.946 | 4.040 | 3.876 | 4.020 | 337,040 | +0.08(+2.08%) |
Jun 07, 2010 | 4.070 | 4.099 | 3.932 | 3.938 | 199,298,240 | -0.11(-2.75%) |
Jun 04, 2010 | 4.049 | 4.237 | 4.013 | 4.049 | 348,494,272 | -0.25(-5.83%) |
Jun 03, 2010 | 4.343 | 4.372 | 4.260 | 4.300 | 364,225 | -0.01(-0.30%) |
Jun 02, 2010 | 4.145 | 4.316 | 4.109 | 4.312 | 525,339 | +0.21(+5.14%) |