Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.518 | 3.525 | 3.445 | 3.460 | 4,165 | -0.06(-1.65%) |
Sep 29, 2010 | 3.525 | 3.569 | 3.518 | 3.518 | 2,054 | -0.01(-0.21%) |
Sep 28, 2010 | 3.503 | 3.532 | 3.467 | 3.525 | 3,850 | -0.05(-1.42%) |
Sep 27, 2010 | 3.612 | 3.612 | 3.554 | 3.576 | 725,364 | -0.06(-1.60%) |
Sep 24, 2010 | 3.670 | 3.685 | 3.619 | 3.634 | 2,815,883 | +0.03(+0.80%) |
Sep 23, 2010 | 3.598 | 3.648 | 3.576 | 3.605 | 704 | -0.03(-0.80%) |
Sep 22, 2010 | 3.663 | 3.663 | 3.590 | 3.634 | 2,843,472 | +0.07(+1.83%) |
Sep 21, 2010 | 3.685 | 3.685 | 3.561 | 3.569 | 3,022 | -0.17(-4.65%) |
Sep 20, 2010 | 3.721 | 3.743 | 3.714 | 3.743 | 1,042,437 | +0.02(+0.58%) |
Sep 17, 2010 | 3.721 | 3.728 | 3.699 | 3.721 | 759,731 | -0.20(-5.00%) |
Sep 15, 2010 | 3.895 | 3.924 | 3.873 | 3.917 | 6,157 | -0.07(-1.64%) |
Sep 14, 2010 | 3.960 | 3.989 | 3.946 | 3.982 | 1,790 | -0.04(-1.08%) |
Sep 13, 2010 | 4.011 | 4.033 | 3.996 | 4.025 | 466,799 | +0.04(+0.91%) |
Sep 10, 2010 | 3.924 | 3.996 | 3.924 | 3.989 | 828,852 | +0.05(+1.29%) |
Sep 09, 2010 | 4.054 | 4.069 | 3.917 | 3.938 | 6,091 | -0.10(-2.51%) |
Sep 08, 2010 | 4.054 | 4.054 | 4.011 | 4.040 | 2,888 | -0.05(-1.24%) |
Sep 07, 2010 | 4.069 | 4.105 | 4.069 | 4.091 | 3,981 | +0.01(+0.18%) |
Sep 03, 2010 | 4.018 | 4.098 | 4.018 | 4.083 | 275,604 | +0.04(+0.90%) |
Sep 02, 2010 | 4.040 | 4.054 | 4.018 | 4.047 | 253 | -0.03(-0.71%) |
Sep 01, 2010 | 4.047 | 4.083 | 4.025 | 4.076 | 658,113 | +0.04(+0.90%) |
Aug 31, 2010 | 4.040 | 4.076 | 4.011 | 4.040 | 11,497 | -0.09(-2.11%) |
Aug 30, 2010 | 4.098 | 4.134 | 4.098 | 4.127 | 380,299 | +0.04(+0.89%) |
Aug 27, 2010 | 4.127 | 4.127 | 4.062 | 4.091 | 1,863,683 | +0.11(+2.73%) |
Aug 26, 2010 | 3.989 | 4.047 | 3.967 | 3.982 | 16,912 | -0.11(-2.66%) |
Aug 25, 2010 | 4.127 | 4.127 | 4.062 | 4.091 | 12,142 | -0.06(-1.40%) |
Aug 24, 2010 | 4.178 | 4.207 | 4.142 | 4.149 | 4,740 | -0.04(-0.87%) |
Aug 23, 2010 | 4.229 | 4.250 | 4.171 | 4.185 | 851,329 | -0.04(-0.86%) |
Aug 20, 2010 | 4.200 | 4.221 | 4.171 | 4.221 | 490,419 | -0.01(-0.17%) |
Aug 19, 2010 | 4.265 | 4.301 | 4.149 | 4.229 | 12,416 | +0.03(+0.69%) |
Aug 18, 2010 | 4.229 | 4.236 | 4.192 | 4.200 | 17,021 | +0.04(+1.05%) |
Aug 17, 2010 | 4.207 | 4.207 | 4.156 | 4.156 | 2,545 | -0.04(-0.86%) |
Aug 16, 2010 | 4.200 | 4.229 | 4.163 | 4.192 | 310,573 | +0.03(+0.70%) |
Aug 13, 2010 | 4.163 | 4.221 | 4.156 | 4.163 | 403,080 | +0.01(+0.17%) |
Aug 12, 2010 | 4.171 | 4.192 | 4.149 | 4.156 | 438,489 | -0.07(-1.72%) |
Aug 11, 2010 | 4.301 | 4.301 | 4.221 | 4.229 | 505,563 | -0.12(-2.67%) |
Aug 10, 2010 | 4.345 | 4.403 | 4.316 | 4.345 | 8,162 | +0.03(+0.67%) |
Aug 09, 2010 | 4.323 | 4.330 | 4.308 | 4.316 | 244,148 | +0.02(+0.51%) |
Aug 06, 2010 | 4.294 | 4.323 | 4.265 | 4.294 | 468,369 | +0.05(+1.20%) |
Aug 05, 2010 | 4.229 | 4.258 | 4.192 | 4.243 | 937,861 | +0.01(+0.17%) |
Aug 04, 2010 | 4.221 | 4.272 | 4.207 | 4.236 | 8,148 | +0.01(+0.34%) |
Aug 03, 2010 | 4.243 | 4.272 | 4.221 | 4.221 | 14,334 | +0.04(+0.87%) |
Aug 02, 2010 | 4.091 | 4.185 | 4.091 | 4.185 | 645,103 | +0.10(+2.49%) |
Jul 30, 2010 | 4.083 | 4.105 | 3.837 | 4.083 | 525,284 | +0.01(+0.18%) |
Jul 29, 2010 | 4.062 | 4.098 | 4.033 | 4.076 | 547 | +0.04(+1.08%) |
Jul 28, 2010 | 4.011 | 4.058 | 4.011 | 4.033 | 423,297 | +0.07(+1.65%) |
Jul 27, 2010 | 3.938 | 3.975 | 3.931 | 3.967 | 4,369 | +0.04(+0.92%) |
Jul 26, 2010 | 3.902 | 3.931 | 3.873 | 3.931 | 990,558 | -0.02(-0.55%) |
Jul 23, 2010 | 3.895 | 3.953 | 3.895 | 3.953 | 374,255 | +0.03(+0.74%) |
Jul 22, 2010 | 3.888 | 3.924 | 3.880 | 3.924 | 7,383 | +0.16(+4.24%) |
Jul 21, 2010 | 3.815 | 3.815 | 3.757 | 3.764 | 839,909 | -0.17(-4.24%) |
Jul 20, 2010 | 3.902 | 3.953 | 3.888 | 3.931 | 6,246 | -0.06(-1.45%) |
Jul 19, 2010 | 3.909 | 3.989 | 3.909 | 3.989 | 872,897 | +0.08(+2.04%) |
Jul 16, 2010 | 3.909 | 4.033 | 3.909 | 3.909 | 638,693 | -0.17(-4.09%) |
Jul 15, 2010 | 4.069 | 4.076 | 4.018 | 4.076 | 455,733 | -0.01(-0.35%) |
Jul 14, 2010 | 4.098 | 4.105 | 4.069 | 4.091 | 7,955 | -0.04(-1.05%) |
Jul 13, 2010 | 4.054 | 4.149 | 4.033 | 4.134 | 1,564 | +0.07(+1.70%) |
Jul 12, 2010 | 4.054 | 4.087 | 4.040 | 4.065 | 498,439 | +0.03(+0.81%) |
Jul 09, 2010 | 4.033 | 4.040 | 3.996 | 4.033 | 523,937 | -0.03(-0.71%) |
Jul 08, 2010 | 4.033 | 4.069 | 3.989 | 4.062 | 2,405 | +0.09(+2.38%) |
Jul 07, 2010 | 3.946 | 3.982 | 3.938 | 3.967 | 1,278,067 | -0.06(-1.44%) |
Jul 06, 2010 | 4.076 | 4.091 | 3.996 | 4.025 | 13,217 | +0.11(+2.78%) |
Jul 02, 2010 | 3.917 | 3.975 | 3.888 | 3.917 | 618,703 | -0.04(-1.10%) |