Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.400 | 4.416 | 4.346 | 4.408 | 24,554 | +0.02(+0.53%) |
Oct 28, 2010 | 4.501 | 4.501 | 4.354 | 4.385 | 25,441 | -0.05(-1.05%) |
Oct 27, 2010 | 4.322 | 4.478 | 4.268 | 4.431 | 88,059 | +0.01(+0.18%) |
Oct 25, 2010 | 4.392 | 4.517 | 4.361 | 4.424 | 9,632 | +0.04(+0.89%) |
Oct 22, 2010 | 4.439 | 4.494 | 4.354 | 4.385 | 18,172 | +0.00(+0.00%) |
Oct 21, 2010 | 4.626 | 4.626 | 4.307 | 4.385 | 27,456 | -0.19(-4.25%) |
Oct 20, 2010 | 4.634 | 4.665 | 4.540 | 4.579 | 112,309 | -0.02(-0.51%) |
Oct 19, 2010 | 4.439 | 4.618 | 4.439 | 4.603 | 110,519 | +0.05(+1.20%) |
Oct 18, 2010 | 4.174 | 4.572 | 4.128 | 4.548 | 53,949 | +0.23(+5.23%) |
Oct 15, 2010 | 4.509 | 4.509 | 4.229 | 4.322 | 34,586 | -0.08(-1.77%) |
Oct 14, 2010 | 4.478 | 4.509 | 4.354 | 4.400 | 15,220 | -0.10(-2.25%) |
Oct 13, 2010 | 4.603 | 4.603 | 4.416 | 4.501 | 24,501 | -0.09(-1.87%) |
Oct 12, 2010 | 4.494 | 4.618 | 4.377 | 4.587 | 17,601 | +0.06(+1.38%) |
Oct 11, 2010 | 4.439 | 4.533 | 4.354 | 4.525 | 15,414 | +0.00(+0.00%) |
Oct 08, 2010 | 4.494 | 4.556 | 4.299 | 4.525 | 52,535 | +0.08(+1.75%) |
Oct 07, 2010 | 4.478 | 4.478 | 4.252 | 4.447 | 31,607 | +0.01(+0.18%) |
Oct 06, 2010 | 4.455 | 4.463 | 4.034 | 4.439 | 75,531 | -0.09(-1.89%) |
Oct 05, 2010 | 4.283 | 4.525 | 4.159 | 4.525 | 34,252 | +0.32(+7.59%) |
Oct 04, 2010 | 4.182 | 4.244 | 4.042 | 4.206 | 23,843 | +0.02(+0.37%) |
Oct 01, 2010 | 3.808 | 4.206 | 3.808 | 4.190 | 35,274 | +0.18(+4.47%) |
Sep 30, 2010 | 4.073 | 4.073 | 3.933 | 4.011 | 30,602 | -0.07(-1.72%) |
Sep 29, 2010 | 3.902 | 4.182 | 3.902 | 4.081 | 23,852 | +0.16(+4.17%) |
Sep 28, 2010 | 3.910 | 3.933 | 3.816 | 3.917 | 13,659 | +0.04(+1.00%) |
Sep 27, 2010 | 3.910 | 3.910 | 3.716 | 3.878 | 11,248 | -0.02(-0.60%) |
Sep 24, 2010 | 3.660 | 3.941 | 3.614 | 3.902 | 29,510 | +0.26(+7.28%) |
Sep 23, 2010 | 3.637 | 3.691 | 3.621 | 3.637 | 59,526 | -0.03(-0.85%) |
Sep 22, 2010 | 3.684 | 3.684 | 3.505 | 3.668 | 18,319 | -0.05(-1.26%) |
Sep 21, 2010 | 3.730 | 3.754 | 3.684 | 3.715 | 28,918 | +0.00(+0.00%) |
Sep 20, 2010 | 3.435 | 3.793 | 3.380 | 3.715 | 30,378 | +0.30(+8.90%) |
Sep 17, 2010 | 3.419 | 3.473 | 3.349 | 3.411 | 46,350 | +0.06(+1.86%) |
Sep 15, 2010 | 3.232 | 3.364 | 3.162 | 3.349 | 16,536 | +0.09(+2.87%) |
Sep 14, 2010 | 3.263 | 3.263 | 3.232 | 3.255 | 22,610 | +0.03(+0.97%) |
Sep 13, 2010 | 3.037 | 3.232 | 3.014 | 3.224 | 33,816 | +0.21(+6.98%) |
Sep 10, 2010 | 3.030 | 3.030 | 2.998 | 3.014 | 12,200 | +0.01(+0.26%) |
Sep 09, 2010 | 3.100 | 3.115 | 2.998 | 3.006 | 26,988 | -0.03(-1.03%) |
Sep 08, 2010 | 3.092 | 3.115 | 3.022 | 3.037 | 37,195 | -0.04(-1.27%) |
Sep 07, 2010 | 3.100 | 3.107 | 3.076 | 3.076 | 26,377 | -0.04(-1.25%) |
Sep 03, 2010 | 3.146 | 3.146 | 3.076 | 3.115 | 56,390 | +0.00(+0.00%) |
Sep 02, 2010 | 3.045 | 3.115 | 3.045 | 3.115 | 27,598 | +0.06(+2.04%) |
Sep 01, 2010 | 2.967 | 3.068 | 2.936 | 3.053 | 41,956 | +0.13(+4.53%) |
Aug 31, 2010 | 2.936 | 2.936 | 2.850 | 2.921 | 14,834 | -0.02(-0.53%) |
Aug 30, 2010 | 3.076 | 3.107 | 2.913 | 2.936 | 28,622 | -0.16(-5.28%) |
Aug 27, 2010 | 2.983 | 3.107 | 2.975 | 3.100 | 27,268 | +0.17(+5.85%) |
Aug 26, 2010 | 3.068 | 3.068 | 2.905 | 2.928 | 92,504 | -0.11(-3.71%) |
Aug 25, 2010 | 2.882 | 3.084 | 2.874 | 3.041 | 60,132 | +0.14(+4.97%) |
Aug 24, 2010 | 2.983 | 3.092 | 2.835 | 2.897 | 58,976 | -0.14(-4.62%) |
Aug 23, 2010 | 3.193 | 3.193 | 3.033 | 3.037 | 40,247 | -0.16(-4.88%) |
Aug 20, 2010 | 3.193 | 3.201 | 2.897 | 3.193 | 74,777 | -0.04(-1.20%) |
Aug 19, 2010 | 3.193 | 3.248 | 2.998 | 3.232 | 95,826 | +0.02(+0.48%) |
Aug 18, 2010 | 3.209 | 3.341 | 3.209 | 3.216 | 39,533 | -0.05(-1.43%) |
Aug 17, 2010 | 3.115 | 3.341 | 3.092 | 3.263 | 55,803 | +0.19(+6.35%) |
Aug 16, 2010 | 3.325 | 3.349 | 3.014 | 3.068 | 57,914 | -0.29(-8.58%) |
Aug 13, 2010 | 3.668 | 3.684 | 3.349 | 3.357 | 34,788 | -0.33(-9.07%) |
Aug 12, 2010 | 3.987 | 4.011 | 3.676 | 3.692 | 39,583 | -0.39(-9.54%) |
Aug 11, 2010 | 4.167 | 4.252 | 4.003 | 4.081 | 86,983 | -0.19(-4.55%) |
Aug 10, 2010 | 4.307 | 4.354 | 4.112 | 4.276 | 49,499 | -0.10(-2.31%) |
Aug 09, 2010 | 4.424 | 4.424 | 4.306 | 4.377 | 25,631 | -0.02(-0.35%) |
Aug 06, 2010 | 4.221 | 4.439 | 4.065 | 4.392 | 98,758 | +0.11(+2.55%) |
Aug 05, 2010 | 4.346 | 4.470 | 4.244 | 4.283 | 34,633 | -0.12(-2.65%) |
Aug 04, 2010 | 4.346 | 4.408 | 4.182 | 4.400 | 35,851 | +0.07(+1.62%) |
Aug 03, 2010 | 4.322 | 4.385 | 4.073 | 4.330 | 40,110 | -0.03(-0.71%) |