Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.950 | 4.040 | 3.910 | 4.040 | 840,324 | +0.06(+1.64%) |
Oct 28, 2010 | 3.940 | 4.030 | 3.820 | 3.975 | 712,063 | +0.02(+0.38%) |
Oct 27, 2010 | 3.870 | 3.980 | 3.828 | 3.960 | 888,912 | +0.25(+6.74%) |
Oct 25, 2010 | 3.900 | 3.900 | 3.580 | 3.710 | 1,665,793 | -0.33(-8.17%) |
Oct 22, 2010 | 4.140 | 4.160 | 4.010 | 4.040 | 596,051 | -0.10(-2.42%) |
Oct 21, 2010 | 4.150 | 4.250 | 4.100 | 4.140 | 168,214 | +0.00(+0.00%) |
Oct 20, 2010 | 4.100 | 4.180 | 4.050 | 4.140 | 303,651 | +0.08(+1.97%) |
Oct 19, 2010 | 4.250 | 4.250 | 4.040 | 4.060 | 377,801 | -0.20(-4.69%) |
Oct 18, 2010 | 4.260 | 4.320 | 4.200 | 4.260 | 307,869 | +0.01(+0.24%) |
Oct 15, 2010 | 4.200 | 4.255 | 4.120 | 4.250 | 269,042 | +0.04(+0.95%) |
Oct 14, 2010 | 4.230 | 4.340 | 4.160 | 4.210 | 165,014 | -0.02(-0.47%) |
Oct 13, 2010 | 4.390 | 4.390 | 4.190 | 4.230 | 261,821 | +0.01(+0.24%) |
Oct 12, 2010 | 4.200 | 4.280 | 4.110 | 4.220 | 262,704 | -0.01(-0.24%) |
Oct 11, 2010 | 4.370 | 4.450 | 4.180 | 4.230 | 374,056 | -0.16(-3.64%) |
Oct 08, 2010 | 4.480 | 4.680 | 4.330 | 4.390 | 601,295 | -0.13(-2.88%) |
Oct 07, 2010 | 4.300 | 4.650 | 4.270 | 4.520 | 940,491 | +0.27(+6.35%) |
Oct 06, 2010 | 4.230 | 4.250 | 4.150 | 4.250 | 252,005 | +0.05(+1.19%) |
Oct 05, 2010 | 4.060 | 4.280 | 4.060 | 4.200 | 527,530 | +0.16(+3.96%) |
Oct 04, 2010 | 3.900 | 4.270 | 3.900 | 4.040 | 1,056,186 | +0.19(+4.80%) |
Oct 01, 2010 | 3.900 | 3.910 | 3.840 | 3.855 | 146,059 | -0.04(-1.15%) |
Sep 30, 2010 | 3.880 | 3.900 | 3.810 | 3.900 | 165,976 | +0.07(+1.83%) |
Sep 29, 2010 | 3.910 | 3.910 | 3.830 | 3.830 | 104,130 | -0.05(-1.29%) |
Sep 28, 2010 | 3.900 | 3.950 | 3.850 | 3.880 | 247,013 | -0.03(-0.77%) |
Sep 27, 2010 | 3.940 | 4.050 | 3.880 | 3.910 | 565,199 | +0.01(+0.26%) |
Sep 24, 2010 | 3.770 | 3.930 | 3.730 | 3.900 | 487,431 | +0.17(+4.56%) |
Sep 23, 2010 | 3.680 | 3.840 | 3.671 | 3.730 | 172,972 | +0.01(+0.27%) |
Sep 22, 2010 | 3.830 | 3.830 | 3.680 | 3.720 | 244,641 | -0.08(-2.11%) |
Sep 21, 2010 | 3.890 | 3.890 | 3.800 | 3.800 | 256,579 | -0.08(-2.06%) |
Sep 20, 2010 | 4.090 | 4.120 | 3.840 | 3.880 | 328,288 | -0.15(-3.72%) |
Sep 17, 2010 | 4.080 | 4.080 | 3.900 | 4.030 | 305,822 | -0.30(-6.93%) |
Sep 15, 2010 | 4.360 | 4.420 | 4.260 | 4.330 | 454,268 | -0.02(-0.46%) |
Sep 14, 2010 | 4.350 | 4.420 | 4.310 | 4.350 | 406,700 | +0.02(+0.46%) |
Sep 13, 2010 | 4.470 | 4.500 | 4.260 | 4.330 | 445,565 | -0.12(-2.70%) |
Sep 10, 2010 | 4.390 | 4.610 | 4.350 | 4.450 | 1,097,722 | +0.06(+1.37%) |
Sep 09, 2010 | 4.020 | 4.410 | 4.000 | 4.390 | 580,921 | +0.39(+9.75%) |
Sep 08, 2010 | 3.670 | 4.000 | 3.610 | 4.000 | 290,940 | +0.29(+7.82%) |
Sep 07, 2010 | 3.630 | 3.740 | 3.620 | 3.710 | 185,830 | +0.03(+0.82%) |
Sep 03, 2010 | 3.650 | 3.720 | 3.630 | 3.680 | 188,126 | +0.02(+0.55%) |
Sep 02, 2010 | 3.700 | 3.710 | 3.500 | 3.660 | 715,813 | -0.08(-2.14%) |
Sep 01, 2010 | 3.750 | 3.800 | 3.678 | 3.740 | 223,766 | +0.02(+0.54%) |
Aug 31, 2010 | 3.660 | 3.750 | 3.650 | 3.720 | 171,153 | +0.04(+1.09%) |
Aug 30, 2010 | 3.750 | 3.780 | 3.650 | 3.680 | 97,423 | -0.10(-2.65%) |
Aug 27, 2010 | 3.830 | 3.840 | 3.700 | 3.780 | 131,640 | +0.00(+0.00%) |
Aug 26, 2010 | 3.720 | 3.870 | 3.630 | 3.780 | 136,396 | +0.06(+1.61%) |
Aug 25, 2010 | 3.710 | 3.720 | 3.500 | 3.720 | 312,074 | -0.02(-0.53%) |
Aug 24, 2010 | 3.920 | 3.960 | 3.730 | 3.740 | 267,842 | -0.22(-5.56%) |
Aug 23, 2010 | 4.110 | 4.120 | 3.960 | 3.960 | 183,710 | -0.14(-3.41%) |
Aug 20, 2010 | 4.080 | 4.110 | 4.050 | 4.100 | 103,088 | +0.00(+0.00%) |
Aug 19, 2010 | 4.160 | 4.200 | 4.060 | 4.100 | 138,302 | -0.10(-2.38%) |
Aug 18, 2010 | 4.140 | 4.260 | 4.110 | 4.200 | 145,058 | +0.09(+2.19%) |
Aug 17, 2010 | 4.140 | 4.190 | 4.050 | 4.110 | 275,220 | -0.03(-0.72%) |
Aug 16, 2010 | 4.520 | 4.710 | 4.060 | 4.140 | 551,300 | -0.38(-8.41%) |
Aug 13, 2010 | 4.470 | 4.690 | 4.410 | 4.520 | 852,905 | +0.06(+1.35%) |
Aug 12, 2010 | 4.310 | 4.480 | 4.280 | 4.460 | 144,239 | +0.09(+2.06%) |
Aug 11, 2010 | 4.410 | 4.430 | 4.260 | 4.370 | 165,809 | -0.11(-2.46%) |
Aug 10, 2010 | 4.500 | 4.510 | 4.410 | 4.480 | 217,025 | -0.05(-1.10%) |
Aug 09, 2010 | 4.280 | 4.570 | 4.260 | 4.530 | 502,132 | +0.28(+6.59%) |
Aug 06, 2010 | 4.190 | 4.280 | 4.190 | 4.250 | 79,295 | +0.04(+0.95%) |
Aug 05, 2010 | 4.250 | 4.280 | 4.190 | 4.210 | 74,954 | +0.00(+0.00%) |
Aug 04, 2010 | 4.230 | 4.280 | 4.180 | 4.210 | 169,594 | -0.01(-0.24%) |
Aug 03, 2010 | 4.250 | 4.310 | 4.210 | 4.220 | 115,111 | -0.03(-0.71%) |