Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.465 | 4.610 | 4.400 | 4.465 | 6,075 | -0.08(-1.65%) |
Sep 29, 2010 | 4.501 | 4.571 | 4.431 | 4.540 | 244,793 | +0.01(+0.17%) |
Sep 28, 2010 | 4.424 | 4.563 | 4.307 | 4.532 | 659 | +0.13(+3.00%) |
Sep 27, 2010 | 4.625 | 4.625 | 4.369 | 4.400 | 348,134 | -0.22(-4.71%) |
Sep 24, 2010 | 4.392 | 4.625 | 4.354 | 4.618 | 532,094 | +0.33(+7.60%) |
Sep 23, 2010 | 4.455 | 4.641 | 4.245 | 4.292 | 2,734 | -0.23(-5.15%) |
Sep 22, 2010 | 4.703 | 4.703 | 4.455 | 4.524 | 423,678 | -0.20(-4.27%) |
Sep 21, 2010 | 4.889 | 4.951 | 4.664 | 4.726 | 620,789 | -0.16(-3.33%) |
Sep 20, 2010 | 4.695 | 4.928 | 4.602 | 4.889 | 1,710,001 | +0.30(+6.60%) |
Sep 17, 2010 | 4.587 | 4.711 | 4.478 | 4.587 | 395,362 | -0.05(-1.17%) |
Sep 15, 2010 | 5.006 | 5.006 | 4.532 | 4.641 | 3,171,679 | -0.41(-8.14%) |
Sep 14, 2010 | 4.990 | 5.122 | 4.936 | 5.052 | 323,975 | +0.06(+1.24%) |
Sep 13, 2010 | 4.804 | 5.013 | 4.726 | 4.990 | 393,448 | +0.26(+5.58%) |
Sep 10, 2010 | 4.749 | 4.843 | 4.695 | 4.726 | 167,281 | +0.02(+0.33%) |
Sep 09, 2010 | 4.889 | 4.943 | 4.649 | 4.711 | 249,943 | -0.06(-1.30%) |
Sep 08, 2010 | 4.656 | 4.802 | 4.618 | 4.773 | 209,595 | +0.14(+3.02%) |
Sep 07, 2010 | 4.788 | 4.843 | 4.618 | 4.633 | 2,224 | -0.20(-4.17%) |
Sep 03, 2010 | 4.928 | 4.967 | 4.788 | 4.835 | 673,079 | -0.05(-1.11%) |
Sep 02, 2010 | 4.765 | 4.889 | 4.680 | 4.889 | 1,106 | +0.17(+3.62%) |
Sep 01, 2010 | 4.579 | 4.718 | 4.470 | 4.718 | 359,565 | +0.24(+5.37%) |
Aug 31, 2010 | 4.455 | 4.641 | 4.284 | 4.478 | 5,154 | +0.02(+0.52%) |
Aug 30, 2010 | 4.524 | 4.579 | 4.439 | 4.455 | 427,176 | -0.11(-2.38%) |
Aug 27, 2010 | 4.563 | 4.563 | 4.323 | 4.563 | 361,947 | +0.16(+3.70%) |
Aug 26, 2010 | 4.400 | 4.544 | 4.369 | 4.400 | 340,866 | +0.04(+0.89%) |
Aug 25, 2010 | 4.167 | 4.385 | 4.082 | 4.361 | 1,542 | +0.16(+3.88%) |
Aug 24, 2010 | 4.377 | 4.392 | 4.198 | 4.198 | 6,267 | -0.28(-6.24%) |
Aug 23, 2010 | 4.610 | 4.695 | 4.470 | 4.478 | 518,116 | -0.09(-1.87%) |
Aug 20, 2010 | 4.672 | 4.687 | 4.548 | 4.563 | 716,402 | -0.16(-3.29%) |
Aug 19, 2010 | 4.943 | 4.975 | 4.695 | 4.718 | 2,332 | -0.26(-5.15%) |
Aug 18, 2010 | 4.905 | 4.982 | 4.858 | 4.975 | 24,290 | +0.07(+1.42%) |
Aug 17, 2010 | 4.742 | 4.959 | 4.742 | 4.905 | 3,718 | +0.23(+4.98%) |
Aug 16, 2010 | 4.618 | 4.897 | 4.563 | 4.672 | 295,119 | +0.02(+0.50%) |
Aug 13, 2010 | 4.649 | 4.680 | 4.571 | 4.649 | 531,606 | +0.01(+0.17%) |
Aug 12, 2010 | 4.579 | 4.687 | 4.517 | 4.641 | 433,761 | -0.04(-0.83%) |
Aug 11, 2010 | 4.843 | 4.866 | 4.656 | 4.680 | 739,267 | -0.32(-6.37%) |
Aug 10, 2010 | 5.145 | 5.200 | 4.967 | 4.998 | 2,879 | -0.24(-4.59%) |
Aug 09, 2010 | 5.029 | 5.285 | 5.029 | 5.238 | 457,701 | +0.25(+4.98%) |
Aug 06, 2010 | 4.990 | 5.029 | 4.734 | 4.990 | 914,204 | +0.05(+0.94%) |
Aug 05, 2010 | 4.951 | 5.044 | 4.881 | 4.943 | 453,293 | -0.06(-1.24%) |
Aug 04, 2010 | 4.928 | 5.052 | 4.901 | 5.006 | 382,180 | +0.08(+1.57%) |
Aug 03, 2010 | 4.889 | 5.052 | 4.773 | 4.928 | 442,382 | +0.02(+0.32%) |
Aug 02, 2010 | 4.711 | 4.975 | 4.672 | 4.912 | 415,721 | +0.32(+6.93%) |
Jul 30, 2010 | 4.594 | 4.765 | 4.447 | 4.594 | 307,770 | -0.03(-0.67%) |
Jul 29, 2010 | 4.361 | 4.703 | 4.299 | 4.625 | 453,517 | +0.32(+7.39%) |
Jul 28, 2010 | 4.486 | 4.555 | 4.222 | 4.307 | 415,780 | -0.21(-4.64%) |
Jul 27, 2010 | 4.540 | 4.765 | 4.478 | 4.517 | 795,603 | +0.05(+1.04%) |
Jul 26, 2010 | 4.152 | 4.478 | 4.129 | 4.470 | 456,196 | +0.35(+8.47%) |
Jul 23, 2010 | 4.035 | 4.168 | 3.997 | 4.121 | 489,246 | +0.06(+1.53%) |
Jul 22, 2010 | 3.873 | 4.082 | 3.873 | 4.059 | 416,370 | +0.26(+6.95%) |
Jul 21, 2010 | 3.880 | 3.919 | 3.741 | 3.795 | 346,593 | -0.09(-2.20%) |
Jul 20, 2010 | 3.725 | 3.888 | 3.647 | 3.880 | 645,255 | +0.08(+2.04%) |
Jul 19, 2010 | 3.834 | 3.880 | 3.694 | 3.803 | 465,029 | -0.02(-0.61%) |
Jul 16, 2010 | 3.826 | 4.051 | 3.756 | 3.826 | 726,284 | -0.28(-6.81%) |
Jul 15, 2010 | 4.338 | 4.338 | 3.997 | 4.105 | 515,887 | -0.24(-5.54%) |
Jul 14, 2010 | 4.400 | 4.470 | 4.307 | 4.346 | 346,251 | -0.09(-2.10%) |
Jul 13, 2010 | 4.439 | 4.462 | 4.191 | 4.439 | 6,116 | +0.24(+5.73%) |
Jul 12, 2010 | 4.299 | 4.385 | 4.098 | 4.198 | 284,005 | -0.13(-3.05%) |
Jul 09, 2010 | 4.330 | 4.330 | 4.074 | 4.330 | 331,382 | +0.19(+4.69%) |
Jul 08, 2010 | 4.136 | 4.214 | 3.966 | 4.136 | 1,859 | +0.23(+5.96%) |
Jul 07, 2010 | 3.904 | 3.989 | 3.593 | 3.904 | 805,640 | +0.15(+3.93%) |
Jul 06, 2010 | 3.950 | 4.035 | 3.715 | 3.756 | 549,910 | -0.10(-2.62%) |
Jul 02, 2010 | 3.857 | 4.043 | 3.803 | 3.857 | 692,521 | -0.11(-2.74%) |