Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.490 | 4.497 | 4.476 | 4.497 | 311,659 | +0.00(+0.08%) |
Oct 28, 2010 | 4.487 | 4.494 | 4.463 | 4.494 | 263,972 | +0.02(+0.46%) |
Oct 27, 2010 | 4.473 | 4.480 | 4.456 | 4.473 | 407,589 | -0.01(-0.23%) |
Oct 25, 2010 | 4.483 | 4.500 | 4.466 | 4.483 | 376,385 | +0.03(+0.61%) |
Oct 22, 2010 | 4.476 | 4.487 | 4.456 | 4.456 | 292,749 | -0.01(-0.30%) |
Oct 21, 2010 | 4.463 | 4.487 | 4.449 | 4.470 | 515,941 | +0.02(+0.46%) |
Oct 20, 2010 | 4.453 | 4.483 | 4.446 | 4.449 | 512,072 | +0.02(+0.46%) |
Oct 19, 2010 | 4.435 | 4.473 | 4.418 | 4.429 | 559,124 | -0.02(-0.46%) |
Oct 18, 2010 | 4.432 | 4.471 | 4.422 | 4.449 | 299,242 | -0.00(-0.08%) |
Oct 15, 2010 | 4.469 | 4.473 | 4.425 | 4.452 | 437,556 | +0.00(+0.00%) |
Oct 14, 2010 | 4.466 | 4.503 | 4.425 | 4.452 | 659,800 | -0.02(-0.45%) |
Oct 13, 2010 | 4.490 | 4.503 | 4.473 | 4.473 | 280,260 | +0.00(+0.00%) |
Oct 12, 2010 | 4.425 | 4.476 | 4.405 | 4.473 | 446,501 | +0.04(+0.92%) |
Oct 11, 2010 | 4.446 | 4.459 | 4.432 | 4.432 | 447,259 | -0.01(-0.23%) |
Oct 08, 2010 | 4.442 | 4.452 | 4.412 | 4.442 | 255,159 | +0.01(+0.31%) |
Oct 07, 2010 | 4.418 | 4.429 | 4.402 | 4.429 | 439,256 | +0.02(+0.54%) |
Oct 06, 2010 | 4.398 | 4.405 | 4.388 | 4.405 | 340,483 | -0.01(-0.23%) |
Oct 05, 2010 | 4.381 | 4.433 | 4.379 | 4.415 | 258,748 | +0.06(+1.48%) |
Oct 04, 2010 | 4.378 | 4.388 | 4.341 | 4.351 | 367,398 | -0.04(-0.85%) |
Oct 01, 2010 | 4.388 | 4.415 | 4.374 | 4.388 | 422,596 | +0.01(+0.16%) |
Sep 30, 2010 | 4.398 | 4.432 | 4.371 | 4.381 | 585,493 | -0.01(-0.31%) |
Sep 29, 2010 | 4.371 | 4.395 | 4.361 | 4.395 | 506,344 | +0.01(+0.31%) |
Sep 28, 2010 | 4.361 | 4.388 | 4.351 | 4.381 | 495,604 | +0.03(+0.78%) |
Sep 27, 2010 | 4.381 | 4.381 | 4.344 | 4.347 | 338,084 | -0.02(-0.39%) |
Sep 24, 2010 | 4.371 | 4.402 | 4.351 | 4.364 | 477,032 | +0.02(+0.47%) |
Sep 23, 2010 | 4.327 | 4.364 | 4.303 | 4.344 | 411,287 | +0.00(+0.00%) |
Sep 22, 2010 | 4.364 | 4.378 | 4.317 | 4.344 | 374,414 | -0.02(-0.47%) |
Sep 21, 2010 | 4.341 | 4.378 | 4.341 | 4.364 | 643,323 | +0.01(+0.16%) |
Sep 20, 2010 | 4.314 | 4.364 | 4.300 | 4.357 | 677,118 | +0.06(+1.33%) |
Sep 17, 2010 | 4.300 | 4.331 | 4.300 | 4.300 | 494,879 | +0.00(+0.08%) |
Sep 15, 2010 | 4.257 | 4.314 | 4.253 | 4.297 | 777,620 | +0.05(+1.11%) |
Sep 14, 2010 | 4.270 | 4.274 | 4.237 | 4.250 | 444,388 | -0.02(-0.39%) |
Sep 13, 2010 | 4.280 | 4.297 | 4.260 | 4.267 | 440,986 | +0.01(+0.16%) |
Sep 10, 2010 | 4.203 | 4.267 | 4.203 | 4.260 | 477,134 | +0.03(+0.71%) |
Sep 09, 2010 | 4.203 | 4.240 | 4.203 | 4.230 | 370,407 | +0.02(+0.56%) |
Sep 08, 2010 | 4.180 | 4.206 | 4.173 | 4.206 | 560,120 | +0.03(+0.80%) |
Sep 07, 2010 | 4.213 | 4.213 | 4.169 | 4.173 | 343,669 | -0.03(-0.71%) |
Sep 03, 2010 | 4.200 | 4.220 | 4.180 | 4.203 | 354,720 | +0.04(+0.89%) |
Sep 02, 2010 | 4.129 | 4.166 | 4.116 | 4.166 | 325,892 | +0.03(+0.81%) |
Sep 01, 2010 | 4.119 | 4.173 | 4.109 | 4.133 | 384,610 | +0.07(+1.67%) |
Aug 31, 2010 | 4.065 | 4.102 | 4.032 | 4.065 | 1,924 | +0.01(+0.30%) |
Aug 30, 2010 | 4.096 | 4.099 | 4.045 | 4.053 | 400,817 | -0.04(-1.05%) |
Aug 27, 2010 | 4.096 | 4.109 | 4.045 | 4.096 | 643,065 | +0.02(+0.49%) |
Aug 26, 2010 | 4.082 | 4.119 | 4.062 | 4.075 | 337,029 | -0.01(-0.25%) |
Aug 25, 2010 | 4.075 | 4.092 | 4.035 | 4.086 | 483,783 | -0.00(-0.08%) |
Aug 24, 2010 | 4.102 | 4.102 | 4.042 | 4.089 | 906,378 | -0.10(-2.46%) |
Aug 23, 2010 | 4.223 | 4.230 | 4.116 | 4.192 | 739,920 | -0.00(-0.02%) |
Aug 20, 2010 | 4.213 | 4.233 | 4.176 | 4.193 | 458,993 | -0.03(-0.79%) |
Aug 19, 2010 | 4.240 | 4.260 | 4.160 | 4.227 | 583,156 | -0.01(-0.24%) |
Aug 18, 2010 | 4.240 | 4.276 | 4.220 | 4.237 | 399,549 | +0.00(+0.00%) |
Aug 17, 2010 | 4.200 | 4.237 | 4.200 | 4.237 | 387,596 | +0.06(+1.51%) |
Aug 16, 2010 | 4.133 | 4.190 | 4.123 | 4.173 | 450,663 | +0.01(+0.24%) |
Aug 13, 2010 | 4.163 | 4.163 | 4.120 | 4.163 | 263,137 | +0.04(+1.05%) |
Aug 12, 2010 | 4.107 | 4.143 | 4.080 | 4.120 | 346,205 | -0.01(-0.24%) |
Aug 11, 2010 | 4.256 | 4.256 | 4.110 | 4.130 | 677,450 | -0.16(-3.65%) |
Aug 10, 2010 | 4.290 | 4.303 | 4.256 | 4.286 | 403,597 | -0.02(-0.39%) |
Aug 09, 2010 | 4.273 | 4.303 | 4.266 | 4.303 | 261,087 | +0.04(+0.94%) |
Aug 06, 2010 | 4.263 | 4.286 | 4.223 | 4.263 | 347,504 | +0.01(+0.16%) |
Aug 05, 2010 | 4.256 | 4.276 | 4.243 | 4.256 | 309,000 | -0.02(-0.47%) |
Aug 04, 2010 | 4.273 | 4.296 | 4.253 | 4.276 | 289,351 | +0.02(+0.39%) |
Aug 03, 2010 | 4.270 | 4.276 | 4.233 | 4.260 | 245,533 | -0.01(-0.31%) |