Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.633 | 4.650 | 4.490 | 4.627 | 39,871,088 | +0.03(+0.58%) |
Sep 29, 2010 | 4.580 | 4.690 | 4.560 | 4.600 | 40,403,416 | +0.00(+0.00%) |
Sep 28, 2010 | 4.620 | 4.620 | 4.510 | 4.600 | 3,195 | +0.01(+0.22%) |
Sep 27, 2010 | 4.570 | 4.650 | 4.540 | 4.590 | 44,036,608 | +0.16(+3.61%) |
Sep 24, 2010 | 4.460 | 4.470 | 4.410 | 4.430 | 31,007,660 | +0.07(+1.61%) |
Sep 23, 2010 | 4.360 | 4.480 | 4.320 | 4.360 | 2,423 | -0.01(-0.23%) |
Sep 22, 2010 | 4.540 | 4.550 | 4.360 | 4.370 | 40,204,808 | -0.21(-4.59%) |
Sep 21, 2010 | 4.620 | 4.660 | 4.500 | 4.580 | 31,601 | -0.05(-1.08%) |
Sep 20, 2010 | 4.410 | 4.630 | 4.350 | 4.630 | 52,750,940 | +0.19(+4.28%) |
Sep 17, 2010 | 4.510 | 4.520 | 4.360 | 4.440 | 36,337,948 | -0.03(-0.67%) |
Sep 16, 2010 | 4.520 | 4.580 | 4.410 | 4.470 | 26,540 | -0.11(-2.40%) |
Sep 15, 2010 | 4.540 | 4.620 | 4.480 | 4.580 | 18,698 | +0.02(+0.44%) |
Sep 14, 2010 | 4.540 | 4.630 | 4.500 | 4.560 | 38,381 | +0.03(+0.66%) |
Sep 13, 2010 | 4.470 | 4.530 | 4.420 | 4.530 | 24,853,520 | +0.08(+1.80%) |
Sep 10, 2010 | 4.360 | 4.450 | 4.350 | 4.450 | 19,585,386 | +0.05(+1.14%) |
Sep 09, 2010 | 4.430 | 4.450 | 4.350 | 4.400 | 19,200 | +0.01(+0.23%) |
Sep 08, 2010 | 4.410 | 4.450 | 4.370 | 4.390 | 7,617 | -0.01(-0.23%) |
Sep 07, 2010 | 4.270 | 4.400 | 4.270 | 4.400 | 12,173 | +0.06(+1.38%) |
Sep 03, 2010 | 4.430 | 4.440 | 4.290 | 4.340 | 38,486,100 | +0.00(+0.00%) |
Sep 02, 2010 | 4.130 | 4.380 | 4.115 | 4.340 | 6,356 | +0.20(+4.83%) |
Sep 01, 2010 | 4.150 | 4.200 | 4.080 | 4.140 | 40,585,132 | +0.08(+1.97%) |
Aug 31, 2010 | 4.050 | 4.080 | 3.880 | 4.060 | 224,659 | +0.14(+3.57%) |
Aug 30, 2010 | 4.000 | 4.050 | 3.900 | 3.920 | 36,376,844 | -0.08(-2.01%) |
Aug 27, 2010 | 4.080 | 4.100 | 3.960 | 4.000 | 13,096 | -0.09(-2.19%) |
Aug 26, 2010 | 4.030 | 4.170 | 4.020 | 4.090 | 47,429,724 | +0.13(+3.28%) |
Aug 25, 2010 | 3.900 | 4.020 | 3.820 | 3.960 | 6,938 | +0.01(+0.25%) |
Aug 24, 2010 | 4.000 | 4.080 | 3.940 | 3.950 | 15,895 | -0.14(-3.42%) |
Aug 23, 2010 | 4.230 | 4.280 | 4.070 | 4.090 | 50,631,136 | -0.10(-2.39%) |
Aug 20, 2010 | 4.240 | 4.300 | 4.115 | 4.190 | 53,436,448 | -0.06(-1.41%) |
Aug 19, 2010 | 4.430 | 4.460 | 4.200 | 4.250 | 13,000 | -0.22(-4.92%) |
Aug 18, 2010 | 4.460 | 4.560 | 4.430 | 4.470 | 12,707 | -0.02(-0.45%) |
Aug 17, 2010 | 4.340 | 4.560 | 4.320 | 4.490 | 2,707 | +0.19(+4.42%) |
Aug 16, 2010 | 4.480 | 4.500 | 4.280 | 4.300 | 41,129,616 | -0.18(-4.02%) |
Aug 13, 2010 | 4.480 | 4.540 | 4.450 | 4.480 | 11,000 | +0.02(+0.45%) |
Aug 12, 2010 | 4.450 | 4.510 | 4.410 | 4.460 | 34,338,620 | -0.03(-0.67%) |
Aug 11, 2010 | 4.480 | 4.560 | 4.480 | 4.490 | 49,605 | -0.08(-1.64%) |
Aug 10, 2010 | 4.520 | 4.600 | 4.480 | 4.565 | 6,600 | -0.01(-0.33%) |
Aug 09, 2010 | 4.480 | 4.600 | 4.450 | 4.580 | 31,503,472 | +0.13(+2.92%) |
Aug 06, 2010 | 4.460 | 4.520 | 4.450 | 4.450 | 31,300 | -0.07(-1.55%) |
Aug 05, 2010 | 4.560 | 4.620 | 4.490 | 4.520 | 45,450 | -0.07(-1.53%) |
Aug 04, 2010 | 4.570 | 4.620 | 4.510 | 4.590 | 31,785 | +0.05(+1.10%) |
Aug 03, 2010 | 4.630 | 4.670 | 4.500 | 4.540 | 9,356 | -0.14(-2.99%) |
Aug 02, 2010 | 4.680 | 4.730 | 4.620 | 4.680 | 62,027,780 | +0.06(+1.30%) |
Jul 30, 2010 | 4.680 | 4.700 | 4.510 | 4.620 | 34,750 | -0.14(-2.94%) |
Jul 29, 2010 | 4.880 | 4.900 | 4.700 | 4.760 | 12,835 | -0.07(-1.45%) |
Jul 28, 2010 | 4.830 | 5.080 | 4.780 | 4.830 | 54,648 | +0.00(+0.00%) |
Jul 27, 2010 | 4.830 | 5.080 | 4.800 | 4.830 | 100,119 | -0.22(-4.36%) |
Jul 26, 2010 | 4.700 | 5.060 | 4.680 | 5.050 | 84,435,936 | +0.36(+7.68%) |
Jul 23, 2010 | 4.660 | 4.720 | 4.600 | 4.690 | 39,223,340 | +0.02(+0.43%) |
Jul 22, 2010 | 4.660 | 4.730 | 4.640 | 4.670 | 15,850 | +0.08(+1.74%) |
Jul 21, 2010 | 4.660 | 4.700 | 4.530 | 4.590 | 46,247,712 | -0.12(-2.55%) |
Jul 20, 2010 | 4.710 | 4.750 | 4.520 | 4.710 | 59,783,080 | +0.09(+1.95%) |
Jul 19, 2010 | 4.590 | 4.740 | 4.520 | 4.620 | 73,390,760 | +0.06(+1.32%) |
Jul 16, 2010 | 4.670 | 4.740 | 4.550 | 4.560 | 25,750 | -0.09(-1.94%) |
Jul 15, 2010 | 4.590 | 4.700 | 4.570 | 4.650 | 52,476,236 | +0.04(+0.87%) |
Jul 14, 2010 | 4.530 | 4.630 | 4.500 | 4.610 | 19,780 | +0.03(+0.66%) |
Jul 13, 2010 | 4.620 | 4.710 | 4.450 | 4.580 | 45,774 | +0.08(+1.78%) |
Jul 12, 2010 | 4.270 | 4.510 | 4.250 | 4.500 | 58,320,496 | +0.22(+5.14%) |
Jul 09, 2010 | 4.390 | 4.440 | 4.220 | 4.280 | 29,612 | -0.13(-2.95%) |
Jul 08, 2010 | 4.320 | 4.530 | 4.290 | 4.410 | 7,650 | +0.15(+3.52%) |
Jul 07, 2010 | 4.170 | 4.310 | 4.090 | 4.260 | 62,789,588 | +0.12(+2.90%) |
Jul 06, 2010 | 4.210 | 4.290 | 4.100 | 4.140 | 30,290 | -0.02(-0.48%) |
Jul 05, 2010 | 4.160 | 4.280 | 4.120 | 4.160 | 24,216,628 | +0.00(+0.00%) |
Jul 02, 2010 | 4.180 | 4.280 | 4.120 | 4.160 | 5,800 | -0.02(-0.48%) |