Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.570 | 4.734 | 4.492 | 4.527 | 37,546 | -0.09(-1.87%) |
Oct 28, 2010 | 4.527 | 4.682 | 4.501 | 4.613 | 73,667 | +0.14(+3.24%) |
Oct 27, 2010 | 4.440 | 4.527 | 4.397 | 4.468 | 13,264 | -0.06(-1.30%) |
Oct 25, 2010 | 4.406 | 4.527 | 4.371 | 4.527 | 28,170 | +0.03(+0.77%) |
Oct 22, 2010 | 4.432 | 4.492 | 4.311 | 4.492 | 29,179 | +0.05(+1.16%) |
Oct 21, 2010 | 4.449 | 4.475 | 4.337 | 4.441 | 22,778 | -0.03(-0.77%) |
Oct 20, 2010 | 4.354 | 4.527 | 4.354 | 4.475 | 23,481 | +0.16(+3.80%) |
Oct 19, 2010 | 4.225 | 4.311 | 4.225 | 4.311 | 28,173 | +0.00(+0.00%) |
Oct 18, 2010 | 4.389 | 4.466 | 4.230 | 4.311 | 35,420 | -0.18(-4.03%) |
Oct 15, 2010 | 4.484 | 4.527 | 4.440 | 4.492 | 13,500 | -0.01(-0.19%) |
Oct 14, 2010 | 4.475 | 4.518 | 4.415 | 4.501 | 74,393 | +0.03(+0.58%) |
Oct 13, 2010 | 4.440 | 4.501 | 4.380 | 4.475 | 15,898 | +0.02(+0.39%) |
Oct 12, 2010 | 4.509 | 4.518 | 4.406 | 4.458 | 27,575 | -0.04(-0.96%) |
Oct 11, 2010 | 4.328 | 4.501 | 4.311 | 4.501 | 42,127 | +0.19(+4.40%) |
Oct 08, 2010 | 4.311 | 4.363 | 4.311 | 4.311 | 10,173 | -0.05(-1.19%) |
Oct 07, 2010 | 4.371 | 4.371 | 4.259 | 4.363 | 11,307 | -0.03(-0.59%) |
Oct 06, 2010 | 4.371 | 4.397 | 4.363 | 4.389 | 19,352 | +0.03(+0.59%) |
Oct 05, 2010 | 4.311 | 4.389 | 4.311 | 4.363 | 16,875 | +0.05(+1.20%) |
Oct 04, 2010 | 4.397 | 4.397 | 4.311 | 4.311 | 16,014 | -0.03(-0.79%) |
Oct 01, 2010 | 4.346 | 4.397 | 4.328 | 4.346 | 13,352 | +0.03(+0.60%) |
Sep 30, 2010 | 4.096 | 4.371 | 4.096 | 4.320 | 69,790 | +0.21(+5.03%) |
Sep 29, 2010 | 4.225 | 4.225 | 4.113 | 4.113 | 20,792 | -0.11(-2.65%) |
Sep 28, 2010 | 4.182 | 4.234 | 4.173 | 4.225 | 7,038 | +0.03(+0.82%) |
Sep 27, 2010 | 4.182 | 4.190 | 4.139 | 4.190 | 19,885 | +0.00(+0.00%) |
Sep 24, 2010 | 4.147 | 4.208 | 4.139 | 4.190 | 23,752 | +0.04(+1.04%) |
Sep 23, 2010 | 4.139 | 4.199 | 4.139 | 4.147 | 26,983 | -0.03(-0.62%) |
Sep 22, 2010 | 4.208 | 4.208 | 4.147 | 4.173 | 30,429 | -0.01(-0.21%) |
Sep 21, 2010 | 4.234 | 4.239 | 4.087 | 4.182 | 27,252 | -0.04(-1.02%) |
Sep 20, 2010 | 4.173 | 4.225 | 4.061 | 4.225 | 43,198 | +0.12(+2.94%) |
Sep 17, 2010 | 4.104 | 4.139 | 4.087 | 4.104 | 24,129 | +0.02(+0.42%) |
Sep 15, 2010 | 4.027 | 4.087 | 4.027 | 4.087 | 7,224 | +0.07(+1.72%) |
Sep 14, 2010 | 4.052 | 4.070 | 3.932 | 4.018 | 4,523 | -0.01(-0.21%) |
Sep 13, 2010 | 4.044 | 4.070 | 3.889 | 4.027 | 14,824 | +0.04(+1.08%) |
Sep 10, 2010 | 4.070 | 4.096 | 3.880 | 3.983 | 28,251 | -0.15(-3.55%) |
Sep 09, 2010 | 4.147 | 4.173 | 4.096 | 4.130 | 19,206 | +0.04(+1.05%) |
Sep 08, 2010 | 4.070 | 4.147 | 4.035 | 4.087 | 13,251 | +0.07(+1.71%) |
Sep 07, 2010 | 3.992 | 4.078 | 3.992 | 4.018 | 13,665 | +0.03(+0.65%) |
Sep 03, 2010 | 4.018 | 4.078 | 3.966 | 3.992 | 9,008 | +0.00(+0.00%) |
Sep 02, 2010 | 4.052 | 4.096 | 3.958 | 3.992 | 15,702 | -0.03(-0.64%) |
Sep 01, 2010 | 3.966 | 4.061 | 3.940 | 4.018 | 17,108 | +0.14(+3.56%) |
Aug 31, 2010 | 3.914 | 3.966 | 3.880 | 3.880 | 7,680 | -0.04(-1.10%) |
Aug 30, 2010 | 3.966 | 3.983 | 3.923 | 3.923 | 14,432 | -0.02(-0.44%) |
Aug 27, 2010 | 3.940 | 3.992 | 3.854 | 3.940 | 22,277 | +0.06(+1.56%) |
Aug 26, 2010 | 3.889 | 3.940 | 3.811 | 3.880 | 14,381 | +0.00(+0.00%) |
Aug 25, 2010 | 3.880 | 3.923 | 3.854 | 3.880 | 10,957 | +0.00(+0.00%) |
Aug 24, 2010 | 3.880 | 3.940 | 3.785 | 3.880 | 30,546 | +0.00(+0.00%) |
Aug 23, 2010 | 3.932 | 3.949 | 3.871 | 3.880 | 35,175 | +0.00(+0.00%) |
Aug 20, 2010 | 4.027 | 4.027 | 3.673 | 3.880 | 56,592 | -0.04(-1.10%) |
Aug 19, 2010 | 4.087 | 4.087 | 3.889 | 3.923 | 22,058 | -0.09(-2.15%) |
Aug 18, 2010 | 3.958 | 4.087 | 3.923 | 4.009 | 36,714 | +0.07(+1.75%) |
Aug 17, 2010 | 3.949 | 3.958 | 3.906 | 3.940 | 9,264 | +0.03(+0.66%) |
Aug 16, 2010 | 3.837 | 3.949 | 3.837 | 3.914 | 27,745 | +0.02(+0.53%) |
Aug 13, 2010 | 3.894 | 3.940 | 3.863 | 3.894 | 18,150 | +0.01(+0.36%) |
Aug 12, 2010 | 3.932 | 3.966 | 3.854 | 3.880 | 62,400 | +0.00(+0.00%) |
Aug 11, 2010 | 3.889 | 3.992 | 3.863 | 3.880 | 17,603 | -0.16(-3.85%) |
Aug 10, 2010 | 3.940 | 4.035 | 3.923 | 4.035 | 3,711 | +0.01(+0.21%) |
Aug 09, 2010 | 3.966 | 4.061 | 3.949 | 4.027 | 45,498 | +0.08(+1.97%) |
Aug 06, 2010 | 3.949 | 4.096 | 3.949 | 3.949 | 12,119 | -0.04(-1.08%) |
Aug 05, 2010 | 4.139 | 4.139 | 3.992 | 3.992 | 34,472 | -0.05(-1.28%) |
Aug 04, 2010 | 4.035 | 4.096 | 4.035 | 4.044 | 10,469 | +0.05(+1.30%) |
Aug 03, 2010 | 4.044 | 4.121 | 3.897 | 3.992 | 13,615 | -0.02(-0.43%) |