Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.485 | 4.606 | 4.478 | 4.549 | 24,776 | -0.04(-0.93%) |
Sep 29, 2010 | 4.591 | 4.592 | 4.535 | 4.592 | 8,159 | +0.03(+0.62%) |
Sep 28, 2010 | 4.542 | 4.599 | 4.478 | 4.563 | 30,632 | -0.04(-0.77%) |
Sep 27, 2010 | 4.471 | 4.599 | 4.407 | 4.599 | 53,285 | +0.16(+3.52%) |
Sep 24, 2010 | 4.428 | 4.499 | 4.400 | 4.443 | 40,736 | +0.00(+0.00%) |
Sep 23, 2010 | 4.364 | 4.542 | 4.364 | 4.443 | 29,420 | +0.04(+0.97%) |
Sep 22, 2010 | 4.407 | 4.435 | 4.357 | 4.400 | 17,276 | -0.01(-0.16%) |
Sep 21, 2010 | 4.379 | 4.585 | 4.357 | 4.407 | 93,139 | +0.03(+0.65%) |
Sep 20, 2010 | 4.421 | 4.478 | 4.379 | 4.379 | 16,844 | -0.06(-1.44%) |
Sep 17, 2010 | 4.400 | 4.471 | 4.400 | 4.443 | 13,224 | +0.00(+0.00%) |
Sep 15, 2010 | 4.435 | 4.507 | 4.428 | 4.443 | 26,237 | -0.02(-0.48%) |
Sep 14, 2010 | 4.386 | 4.478 | 4.386 | 4.464 | 55,800 | +0.06(+1.29%) |
Sep 13, 2010 | 4.407 | 4.443 | 4.379 | 4.407 | 315,868 | +0.01(+0.32%) |
Sep 10, 2010 | 4.400 | 4.478 | 4.393 | 4.393 | 95,485 | -0.01(-0.31%) |
Sep 09, 2010 | 4.364 | 4.407 | 4.357 | 4.407 | 31,624 | -0.00(-0.01%) |
Sep 08, 2010 | 4.336 | 4.407 | 4.247 | 4.407 | 388,607 | +0.06(+1.47%) |
Sep 07, 2010 | 4.315 | 4.357 | 4.258 | 4.343 | 16,512 | -0.02(-0.49%) |
Sep 03, 2010 | 4.272 | 4.379 | 4.272 | 4.364 | 36,206 | +0.08(+1.82%) |
Sep 02, 2010 | 4.116 | 4.322 | 4.059 | 4.286 | 129,545 | +0.19(+4.69%) |
Sep 01, 2010 | 4.123 | 4.123 | 3.981 | 4.094 | 41,350 | -0.04(-0.86%) |
Aug 31, 2010 | 4.066 | 4.187 | 3.945 | 4.130 | 208,667 | -0.15(-3.49%) |
Aug 30, 2010 | 4.428 | 4.464 | 4.273 | 4.279 | 42,973 | -0.12(-2.75%) |
Aug 27, 2010 | 4.379 | 4.492 | 4.322 | 4.400 | 42,512 | +0.06(+1.31%) |
Aug 26, 2010 | 4.542 | 4.542 | 4.272 | 4.343 | 19,636 | -0.11(-2.40%) |
Aug 25, 2010 | 4.322 | 4.450 | 4.251 | 4.450 | 18,075 | +0.08(+1.92%) |
Aug 24, 2010 | 4.251 | 4.414 | 4.251 | 4.366 | 18,756 | -0.06(-1.25%) |
Aug 23, 2010 | 4.443 | 4.443 | 4.236 | 4.421 | 37,931 | -0.02(-0.48%) |
Aug 20, 2010 | 4.435 | 4.549 | 4.393 | 4.443 | 26,734 | +0.01(+0.16%) |
Aug 19, 2010 | 4.492 | 4.535 | 4.414 | 4.435 | 25,527 | -0.08(-1.73%) |
Aug 18, 2010 | 4.414 | 4.578 | 4.414 | 4.514 | 72,192 | +0.07(+1.60%) |
Aug 17, 2010 | 4.400 | 4.475 | 4.400 | 4.443 | 57,913 | +0.04(+0.81%) |
Aug 16, 2010 | 4.300 | 4.421 | 4.300 | 4.407 | 50,415 | +0.15(+3.50%) |
Aug 13, 2010 | 4.336 | 4.364 | 4.258 | 4.258 | 178,141 | -0.08(-1.80%) |
Aug 12, 2010 | 4.307 | 4.371 | 4.123 | 4.336 | 84,564 | +0.09(+2.01%) |
Aug 11, 2010 | 4.244 | 4.279 | 4.229 | 4.251 | 45,212 | -0.01(-0.17%) |
Aug 10, 2010 | 4.123 | 4.279 | 4.123 | 4.258 | 75,998 | +0.20(+4.90%) |
Aug 09, 2010 | 4.229 | 4.272 | 4.059 | 4.059 | 63,404 | -0.17(-4.03%) |
Aug 06, 2010 | 4.180 | 4.286 | 4.165 | 4.229 | 44,737 | +0.06(+1.36%) |
Aug 05, 2010 | 4.194 | 4.251 | 4.165 | 4.172 | 30,459 | -0.02(-0.51%) |
Aug 04, 2010 | 4.236 | 4.265 | 4.172 | 4.194 | 27,152 | -0.06(-1.34%) |
Aug 03, 2010 | 4.229 | 4.293 | 4.123 | 4.251 | 24,815 | -0.02(-0.50%) |
Aug 02, 2010 | 4.158 | 4.272 | 4.123 | 4.272 | 70,923 | +0.13(+3.09%) |
Jul 30, 2010 | 4.137 | 4.165 | 4.087 | 4.144 | 22,398 | +0.03(+0.69%) |
Jul 29, 2010 | 4.101 | 4.144 | 4.087 | 4.116 | 33,832 | -0.01(-0.17%) |
Jul 28, 2010 | 4.080 | 4.165 | 4.052 | 4.123 | 35,766 | +0.04(+0.87%) |
Jul 27, 2010 | 4.208 | 4.208 | 4.087 | 4.087 | 12,802 | -0.12(-2.87%) |
Jul 26, 2010 | 4.158 | 4.222 | 4.073 | 4.208 | 32,565 | +0.01(+0.34%) |
Jul 23, 2010 | 4.215 | 4.258 | 4.158 | 4.194 | 6,491 | -0.01(-0.34%) |
Jul 22, 2010 | 4.137 | 4.222 | 3.902 | 4.208 | 51,358 | +0.09(+2.25%) |
Jul 21, 2010 | 4.108 | 4.158 | 4.101 | 4.116 | 65,541 | +0.00(+0.00%) |
Jul 20, 2010 | 4.023 | 4.116 | 4.016 | 4.116 | 27,180 | +0.09(+2.30%) |
Jul 19, 2010 | 4.066 | 4.116 | 4.023 | 4.023 | 28,100 | -0.09(-2.25%) |
Jul 16, 2010 | 4.024 | 4.116 | 4.023 | 4.116 | 14,199 | +0.07(+1.76%) |
Jul 15, 2010 | 4.030 | 4.101 | 3.981 | 4.044 | 17,726 | -0.01(-0.35%) |
Jul 14, 2010 | 4.087 | 4.151 | 4.023 | 4.059 | 29,915 | +0.02(+0.53%) |
Jul 13, 2010 | 4.023 | 4.130 | 4.016 | 4.037 | 18,028 | -0.09(-2.07%) |
Jul 12, 2010 | 4.037 | 4.165 | 3.966 | 4.123 | 20,234 | +0.02(+0.52%) |
Jul 09, 2010 | 4.044 | 4.187 | 4.044 | 4.101 | 7,343 | +0.02(+0.52%) |
Jul 08, 2010 | 4.052 | 4.080 | 3.981 | 4.080 | 19,836 | +0.04(+1.06%) |
Jul 07, 2010 | 3.981 | 4.037 | 3.917 | 4.037 | 18,697 | +0.06(+1.43%) |
Jul 06, 2010 | 3.988 | 4.080 | 3.945 | 3.981 | 30,708 | -0.08(-1.93%) |
Jul 02, 2010 | 4.123 | 4.123 | 3.981 | 4.059 | 60,722 | -0.06(-1.55%) |