Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.490 | 4.650 | 4.440 | 4.480 | 522,114 | +0.01(+0.22%) |
Sep 29, 2010 | 4.440 | 4.470 | 4.370 | 4.470 | 181,657 | +0.02(+0.45%) |
Sep 28, 2010 | 4.240 | 4.450 | 4.230 | 4.450 | 243,797 | +0.23(+5.45%) |
Sep 27, 2010 | 4.220 | 4.250 | 4.200 | 4.220 | 151,358 | +0.01(+0.24%) |
Sep 24, 2010 | 4.220 | 4.260 | 4.150 | 4.210 | 360,244 | -0.01(-0.24%) |
Sep 23, 2010 | 4.250 | 4.310 | 4.130 | 4.220 | 319,187 | -0.09(-2.09%) |
Sep 22, 2010 | 4.380 | 4.380 | 4.140 | 4.310 | 194,163 | -0.08(-1.82%) |
Sep 21, 2010 | 4.330 | 4.500 | 4.250 | 4.390 | 464,665 | +0.05(+1.15%) |
Sep 20, 2010 | 4.040 | 4.370 | 4.020 | 4.340 | 392,699 | +0.30(+7.42%) |
Sep 17, 2010 | 3.980 | 4.180 | 3.850 | 4.040 | 406,371 | +0.02(+0.50%) |
Sep 15, 2010 | 3.990 | 4.050 | 3.970 | 4.020 | 86,847 | +0.02(+0.50%) |
Sep 14, 2010 | 4.100 | 4.100 | 3.920 | 4.000 | 347,152 | -0.08(-1.96%) |
Sep 13, 2010 | 3.970 | 4.100 | 3.920 | 4.080 | 530,431 | +0.17(+4.35%) |
Sep 10, 2010 | 3.850 | 3.930 | 3.850 | 3.910 | 151,987 | +0.05(+1.30%) |
Sep 09, 2010 | 3.810 | 3.900 | 3.790 | 3.860 | 107,353 | +0.11(+2.93%) |
Sep 08, 2010 | 3.730 | 3.800 | 3.680 | 3.750 | 144,398 | +0.04(+1.08%) |
Sep 07, 2010 | 3.850 | 3.860 | 3.680 | 3.710 | 172,853 | -0.15(-3.89%) |
Sep 03, 2010 | 3.970 | 3.990 | 3.770 | 3.860 | 248,307 | -0.06(-1.53%) |
Sep 02, 2010 | 3.730 | 3.950 | 3.660 | 3.920 | 295,970 | +0.21(+5.66%) |
Sep 01, 2010 | 3.670 | 3.730 | 3.630 | 3.710 | 497,522 | +0.12(+3.34%) |
Aug 31, 2010 | 3.690 | 3.740 | 3.570 | 3.590 | 235,551 | -0.09(-2.45%) |
Aug 30, 2010 | 3.770 | 3.780 | 3.650 | 3.680 | 171,573 | -0.09(-2.39%) |
Aug 27, 2010 | 3.750 | 3.770 | 3.560 | 3.770 | 222,659 | +0.09(+2.45%) |
Aug 26, 2010 | 3.720 | 3.780 | 3.630 | 3.680 | 211,353 | -0.03(-0.81%) |
Aug 25, 2010 | 3.480 | 3.720 | 3.480 | 3.710 | 194,390 | +0.19(+5.25%) |
Aug 24, 2010 | 3.480 | 3.570 | 3.420 | 3.525 | 322,681 | +0.00(+0.14%) |
Aug 23, 2010 | 3.750 | 3.750 | 3.500 | 3.520 | 387,735 | -0.21(-5.63%) |
Aug 20, 2010 | 3.630 | 3.770 | 3.600 | 3.730 | 217,793 | +0.09(+2.47%) |
Aug 19, 2010 | 3.770 | 3.780 | 3.600 | 3.640 | 318,806 | -0.14(-3.70%) |
Aug 18, 2010 | 3.760 | 3.820 | 3.730 | 3.780 | 146,620 | +0.00(+0.00%) |
Aug 17, 2010 | 3.810 | 3.850 | 3.710 | 3.780 | 207,388 | +0.03(+0.80%) |
Aug 16, 2010 | 3.660 | 3.830 | 3.650 | 3.750 | 195,728 | +0.06(+1.63%) |
Aug 13, 2010 | 3.680 | 3.800 | 3.620 | 3.690 | 234,761 | +0.01(+0.27%) |
Aug 12, 2010 | 3.630 | 3.830 | 3.630 | 3.680 | 293,484 | -0.02(-0.54%) |
Aug 11, 2010 | 3.730 | 3.780 | 3.550 | 3.700 | 400,363 | -0.11(-2.89%) |
Aug 10, 2010 | 3.850 | 3.920 | 3.760 | 3.810 | 383,510 | -0.09(-2.31%) |
Aug 09, 2010 | 3.750 | 3.910 | 3.720 | 3.900 | 653,799 | +0.15(+4.00%) |
Aug 06, 2010 | 3.410 | 3.770 | 3.280 | 3.750 | 1,036,081 | +0.44(+13.29%) |
Aug 05, 2010 | 3.260 | 3.340 | 3.240 | 3.310 | 569,213 | +0.05(+1.53%) |
Aug 04, 2010 | 3.250 | 3.410 | 3.190 | 3.260 | 1,368,262 | +0.43(+15.19%) |
Aug 03, 2010 | 2.820 | 2.930 | 2.770 | 2.830 | 404,824 | -0.01(-0.35%) |
Aug 02, 2010 | 2.930 | 2.940 | 2.820 | 2.840 | 155,422 | -0.02(-0.70%) |
Jul 30, 2010 | 2.750 | 2.990 | 2.750 | 2.860 | 363,123 | +0.05(+1.78%) |
Jul 29, 2010 | 2.810 | 2.850 | 2.720 | 2.810 | 109,731 | +0.02(+0.72%) |
Jul 28, 2010 | 2.780 | 2.885 | 2.730 | 2.790 | 108,822 | +0.02(+0.72%) |
Jul 27, 2010 | 2.920 | 2.930 | 2.770 | 2.770 | 166,351 | -0.11(-3.82%) |
Jul 26, 2010 | 2.890 | 2.930 | 2.780 | 2.880 | 199,158 | -0.03(-1.03%) |
Jul 23, 2010 | 2.730 | 2.910 | 2.610 | 2.910 | 267,405 | +0.17(+6.20%) |
Jul 22, 2010 | 2.620 | 2.790 | 2.620 | 2.740 | 277,327 | +0.17(+6.61%) |
Jul 21, 2010 | 2.620 | 2.670 | 2.550 | 2.570 | 124,691 | -0.04(-1.53%) |
Jul 20, 2010 | 2.610 | 2.680 | 2.560 | 2.610 | 233,249 | -0.04(-1.51%) |
Jul 19, 2010 | 2.620 | 2.770 | 2.600 | 2.650 | 132,982 | +0.03(+1.15%) |
Jul 16, 2010 | 2.780 | 2.820 | 2.620 | 2.620 | 354,211 | -0.19(-6.76%) |
Jul 15, 2010 | 2.890 | 3.000 | 2.790 | 2.810 | 105,647 | -0.04(-1.40%) |
Jul 14, 2010 | 2.930 | 2.960 | 2.810 | 2.850 | 105,130 | -0.10(-3.39%) |
Jul 13, 2010 | 2.870 | 2.990 | 2.840 | 2.950 | 313,281 | +0.14(+4.98%) |
Jul 12, 2010 | 2.880 | 2.890 | 2.700 | 2.810 | 131,915 | -0.09(-3.10%) |
Jul 09, 2010 | 2.790 | 2.920 | 2.690 | 2.900 | 156,984 | +0.09(+3.20%) |
Jul 08, 2010 | 2.880 | 2.890 | 2.730 | 2.810 | 238,498 | -0.04(-1.40%) |
Jul 07, 2010 | 2.700 | 3.050 | 2.680 | 2.850 | 251,443 | +0.17(+6.34%) |
Jul 06, 2010 | 2.880 | 2.960 | 2.660 | 2.680 | 166,776 | -0.16(-5.63%) |
Jul 02, 2010 | 2.870 | 2.940 | 2.780 | 2.840 | 97,150 | +0.00(+0.00%) |