Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 4.227 | 4.283 | 4.227 | 4.273 | 316,987 | +0.08(+1.82%) |
Jul 30, 2010 | 4.197 | 4.233 | 4.177 | 4.197 | 354,424 | -0.02(-0.55%) |
Jul 29, 2010 | 4.233 | 4.243 | 4.147 | 4.220 | 427,480 | +0.02(+0.55%) |
Jul 28, 2010 | 4.250 | 4.253 | 4.173 | 4.197 | 429,083 | -0.05(-1.25%) |
Jul 27, 2010 | 4.256 | 4.303 | 4.237 | 4.250 | 553,824 | +0.02(+0.55%) |
Jul 26, 2010 | 4.207 | 4.230 | 4.203 | 4.227 | 275,202 | +0.02(+0.40%) |
Jul 23, 2010 | 4.187 | 4.213 | 4.160 | 4.210 | 302,679 | +0.03(+0.72%) |
Jul 22, 2010 | 4.153 | 4.187 | 4.147 | 4.180 | 567,744 | +0.06(+1.53%) |
Jul 21, 2010 | 4.187 | 4.187 | 4.104 | 4.117 | 408,860 | -0.04(-0.88%) |
Jul 20, 2010 | 4.091 | 4.163 | 4.091 | 4.153 | 484,369 | +0.03(+0.64%) |
Jul 19, 2010 | 4.140 | 4.150 | 4.104 | 4.127 | 432,641 | +0.02(+0.56%) |
Jul 16, 2010 | 4.104 | 4.239 | 4.104 | 4.104 | 427,303 | -0.05(-1.27%) |
Jul 15, 2010 | 4.150 | 4.160 | 4.091 | 4.157 | 280,898 | +0.02(+0.48%) |
Jul 14, 2010 | 4.147 | 4.147 | 4.104 | 4.137 | 260,404 | +0.00(+0.08%) |
Jul 13, 2010 | 4.117 | 4.144 | 4.114 | 4.134 | 274,376 | +0.06(+1.54%) |
Jul 12, 2010 | 4.081 | 4.097 | 4.051 | 4.071 | 337,117 | -0.03(-0.72%) |
Jul 09, 2010 | 4.101 | 4.107 | 4.051 | 4.101 | 234,048 | +0.03(+0.65%) |
Jul 08, 2010 | 4.064 | 4.074 | 4.012 | 4.074 | 357,358 | +0.04(+1.06%) |
Jul 07, 2010 | 3.916 | 4.032 | 3.896 | 4.032 | 376,999 | +0.13(+3.29%) |
Jul 06, 2010 | 3.939 | 3.946 | 3.854 | 3.903 | 430,731 | +0.01(+0.30%) |
Jul 02, 2010 | 3.892 | 3.976 | 3.860 | 3.892 | 638,044 | -0.04(-0.96%) |