Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.257 | 4.387 | 4.241 | 4.317 | 469,397 | +0.04(+1.01%) |
Oct 28, 2010 | 4.301 | 4.322 | 4.160 | 4.274 | 929,399 | +0.04(+0.89%) |
Oct 27, 2010 | 4.209 | 4.306 | 4.187 | 4.236 | 1,391,981 | -0.18(-4.04%) |
Oct 25, 2010 | 4.457 | 4.522 | 4.371 | 4.414 | 429,904 | +0.02(+0.37%) |
Oct 22, 2010 | 4.468 | 4.533 | 4.344 | 4.398 | 330,314 | -0.04(-0.85%) |
Oct 21, 2010 | 4.468 | 4.533 | 4.338 | 4.436 | 391,956 | +0.01(+0.12%) |
Oct 20, 2010 | 4.468 | 4.538 | 4.430 | 4.430 | 631,800 | +0.01(+0.12%) |
Oct 19, 2010 | 4.376 | 4.522 | 4.376 | 4.425 | 935,555 | -0.06(-1.44%) |
Oct 18, 2010 | 4.490 | 4.576 | 4.436 | 4.490 | 793,153 | +0.03(+0.73%) |
Oct 15, 2010 | 4.609 | 4.609 | 4.425 | 4.457 | 759,777 | -0.08(-1.67%) |
Oct 14, 2010 | 4.533 | 4.592 | 4.436 | 4.533 | 963,546 | -0.02(-0.36%) |
Oct 13, 2010 | 4.284 | 4.592 | 4.274 | 4.549 | 1,454,677 | +0.30(+7.12%) |
Oct 12, 2010 | 4.263 | 4.290 | 4.160 | 4.247 | 587,074 | -0.02(-0.38%) |
Oct 11, 2010 | 4.214 | 4.333 | 4.198 | 4.263 | 550,824 | +0.04(+0.90%) |
Oct 08, 2010 | 4.063 | 4.241 | 4.052 | 4.225 | 594,813 | +0.15(+3.71%) |
Oct 07, 2010 | 4.052 | 4.101 | 4.014 | 4.074 | 670,491 | +0.05(+1.34%) |
Oct 06, 2010 | 4.020 | 4.068 | 3.993 | 4.020 | 874,278 | +0.01(+0.13%) |
Oct 05, 2010 | 3.906 | 4.063 | 3.890 | 4.014 | 1,009,179 | +0.17(+4.35%) |
Oct 04, 2010 | 3.825 | 3.895 | 3.809 | 3.847 | 625,503 | -0.01(-0.14%) |
Oct 01, 2010 | 3.863 | 3.885 | 3.734 | 3.852 | 374,300 | +0.06(+1.57%) |
Sep 30, 2010 | 3.868 | 3.895 | 3.755 | 3.793 | 486,786 | -0.04(-1.13%) |
Sep 29, 2010 | 3.777 | 3.885 | 3.706 | 3.836 | 289,673 | +0.03(+0.71%) |
Sep 28, 2010 | 3.831 | 3.831 | 3.668 | 3.809 | 645,548 | +0.00(+0.00%) |
Sep 27, 2010 | 3.847 | 3.890 | 3.755 | 3.809 | 492,777 | -0.03(-0.70%) |
Sep 24, 2010 | 3.722 | 3.836 | 3.690 | 3.836 | 1,133,173 | +0.19(+5.34%) |
Sep 23, 2010 | 3.647 | 3.777 | 3.631 | 3.641 | 738,044 | -0.03(-0.88%) |
Sep 22, 2010 | 3.804 | 3.858 | 3.658 | 3.674 | 501,625 | -0.16(-4.09%) |
Sep 21, 2010 | 3.868 | 3.917 | 3.793 | 3.831 | 2,066,219 | -0.03(-0.84%) |
Sep 20, 2010 | 3.879 | 3.928 | 3.749 | 3.863 | 1,005,134 | +0.00(+0.03%) |
Sep 17, 2010 | 3.982 | 3.982 | 3.782 | 3.862 | 672,240 | -0.13(-3.15%) |
Sep 15, 2010 | 3.885 | 4.020 | 3.712 | 3.987 | 582,369 | +0.08(+2.07%) |
Sep 14, 2010 | 3.749 | 3.917 | 3.679 | 3.906 | 679,216 | +0.12(+3.14%) |
Sep 13, 2010 | 3.641 | 3.831 | 3.625 | 3.787 | 1,098,909 | +0.21(+5.73%) |
Sep 10, 2010 | 3.658 | 3.685 | 3.528 | 3.582 | 307,070 | -0.05(-1.49%) |
Sep 09, 2010 | 3.652 | 3.652 | 3.566 | 3.636 | 346,578 | +0.07(+1.97%) |
Sep 08, 2010 | 3.593 | 3.658 | 3.528 | 3.566 | 604,573 | -0.01(-0.15%) |
Sep 07, 2010 | 3.733 | 3.771 | 3.550 | 3.571 | 615,584 | -0.18(-4.69%) |
Sep 03, 2010 | 3.663 | 3.777 | 3.641 | 3.747 | 745,557 | +0.13(+3.51%) |
Sep 02, 2010 | 3.404 | 3.641 | 3.404 | 3.620 | 460,786 | +0.23(+6.69%) |
Sep 01, 2010 | 3.323 | 3.398 | 3.252 | 3.393 | 603,669 | +0.16(+5.02%) |
Aug 31, 2010 | 3.182 | 3.285 | 3.134 | 3.231 | 1,901,813 | +0.03(+1.01%) |
Aug 30, 2010 | 3.166 | 3.328 | 3.166 | 3.198 | 843,018 | +0.02(+0.51%) |
Aug 27, 2010 | 3.139 | 3.193 | 3.026 | 3.182 | 814,753 | +0.09(+2.97%) |
Aug 26, 2010 | 3.274 | 3.382 | 3.090 | 3.090 | 542,119 | -0.17(-5.14%) |
Aug 25, 2010 | 3.182 | 3.258 | 3.123 | 3.258 | 479,060 | +0.03(+0.84%) |
Aug 24, 2010 | 3.355 | 3.355 | 3.182 | 3.231 | 772,921 | -0.21(-6.12%) |
Aug 23, 2010 | 3.577 | 3.604 | 3.431 | 3.442 | 643,112 | -0.10(-2.90%) |
Aug 20, 2010 | 3.571 | 3.690 | 3.431 | 3.544 | 396,835 | -0.05(-1.50%) |
Aug 19, 2010 | 3.533 | 3.641 | 3.501 | 3.598 | 632,001 | +0.03(+0.91%) |
Aug 18, 2010 | 3.528 | 3.674 | 3.485 | 3.566 | 332,868 | +0.04(+1.07%) |
Aug 17, 2010 | 3.528 | 3.550 | 3.474 | 3.528 | 656,946 | +0.06(+1.71%) |
Aug 16, 2010 | 3.361 | 3.512 | 3.312 | 3.469 | 644,763 | +0.09(+2.56%) |
Aug 13, 2010 | 3.274 | 3.447 | 3.274 | 3.382 | 556,651 | +0.07(+2.12%) |
Aug 12, 2010 | 3.323 | 3.420 | 3.274 | 3.312 | 786,862 | -0.09(-2.54%) |
Aug 11, 2010 | 3.571 | 3.777 | 3.366 | 3.398 | 1,217,510 | -0.26(-7.23%) |
Aug 10, 2010 | 3.685 | 3.782 | 3.600 | 3.663 | 896,158 | -0.09(-2.31%) |
Aug 09, 2010 | 3.787 | 3.809 | 3.706 | 3.749 | 863,614 | -0.03(-0.72%) |
Aug 06, 2010 | 3.609 | 3.782 | 3.512 | 3.777 | 769,358 | +0.11(+2.95%) |
Aug 05, 2010 | 3.458 | 3.701 | 3.458 | 3.668 | 1,015,607 | +0.17(+4.78%) |
Aug 04, 2010 | 3.285 | 3.533 | 3.285 | 3.501 | 993,996 | +0.26(+8.18%) |
Aug 03, 2010 | 3.242 | 3.296 | 3.161 | 3.236 | 459,217 | -0.04(-1.16%) |