Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.216 | 5.306 | 5.143 | 5.216 | 1,613,897 | +0.13(+2.55%) |
Sep 29, 2010 | 5.168 | 5.237 | 5.081 | 5.087 | 2,463,729 | +0.16(+3.31%) |
Sep 28, 2010 | 4.905 | 4.968 | 4.756 | 4.924 | 1,141 | +0.02(+0.38%) |
Sep 27, 2010 | 4.786 | 4.962 | 4.780 | 4.905 | 1,930,687 | +0.15(+3.16%) |
Sep 24, 2010 | 4.636 | 4.774 | 4.579 | 4.755 | 3,159,667 | +0.22(+4.83%) |
Sep 23, 2010 | 4.385 | 4.968 | 4.273 | 4.536 | 4,732 | +0.44(+10.70%) |
Sep 22, 2010 | 4.166 | 4.235 | 4.034 | 4.097 | 935,013 | -0.08(-1.80%) |
Sep 21, 2010 | 4.241 | 4.273 | 4.153 | 4.172 | 809,535 | -0.09(-2.06%) |
Sep 20, 2010 | 4.185 | 4.304 | 4.128 | 4.260 | 1,324,348 | +0.08(+1.80%) |
Sep 17, 2010 | 4.185 | 4.285 | 4.110 | 4.185 | 1,926,880 | +0.09(+2.30%) |
Sep 15, 2010 | 4.103 | 4.141 | 3.997 | 4.091 | 1,917,278 | -0.04(-0.91%) |
Sep 14, 2010 | 4.216 | 4.247 | 4.122 | 4.128 | 807,744 | -0.11(-2.66%) |
Sep 13, 2010 | 4.172 | 4.247 | 4.141 | 4.241 | 1,013,408 | +0.11(+2.58%) |
Sep 10, 2010 | 4.141 | 4.210 | 4.110 | 4.135 | 538,297 | +0.02(+0.46%) |
Sep 09, 2010 | 4.254 | 4.254 | 4.060 | 4.116 | 490,861 | -0.09(-2.23%) |
Sep 08, 2010 | 4.116 | 4.222 | 4.085 | 4.210 | 532,793 | +0.12(+2.91%) |
Sep 07, 2010 | 4.141 | 4.160 | 4.016 | 4.091 | 3,850 | -0.06(-1.36%) |
Sep 03, 2010 | 4.179 | 4.197 | 4.078 | 4.147 | 536,997 | +0.04(+1.07%) |
Sep 02, 2010 | 4.103 | 4.160 | 4.053 | 4.103 | 1,915 | -0.01(-0.30%) |
Sep 01, 2010 | 3.966 | 4.116 | 3.922 | 4.116 | 637,077 | +0.22(+5.63%) |
Aug 31, 2010 | 3.897 | 3.978 | 3.865 | 3.897 | 1,117 | -0.01(-0.32%) |
Aug 30, 2010 | 4.016 | 4.034 | 3.909 | 3.909 | 539,601 | -0.12(-2.95%) |
Aug 27, 2010 | 3.997 | 4.041 | 3.897 | 4.028 | 684,117 | +0.06(+1.42%) |
Aug 26, 2010 | 4.060 | 4.117 | 3.966 | 3.972 | 2,697 | -0.08(-2.01%) |
Aug 25, 2010 | 3.897 | 4.072 | 3.865 | 4.053 | 2,670 | +0.12(+3.03%) |
Aug 24, 2010 | 4.147 | 4.191 | 3.915 | 3.934 | 10,851 | -0.29(-6.96%) |
Aug 23, 2010 | 4.373 | 4.410 | 4.216 | 4.229 | 739,826 | -0.13(-2.88%) |
Aug 20, 2010 | 4.385 | 4.409 | 4.273 | 4.354 | 875,214 | -0.06(-1.42%) |
Aug 19, 2010 | 4.467 | 4.636 | 4.379 | 4.417 | 9,328 | -0.07(-1.54%) |
Aug 18, 2010 | 4.517 | 4.636 | 4.460 | 4.486 | 41,998 | -0.06(-1.24%) |
Aug 17, 2010 | 4.423 | 4.548 | 4.379 | 4.542 | 6,439 | +0.18(+4.02%) |
Aug 16, 2010 | 4.323 | 4.429 | 4.310 | 4.366 | 885,697 | +0.01(+0.14%) |
Aug 13, 2010 | 4.360 | 4.410 | 4.310 | 4.360 | 1,126,922 | -0.03(-0.71%) |
Aug 12, 2010 | 4.310 | 4.435 | 4.266 | 4.392 | 863,620 | +0.01(+0.14%) |
Aug 11, 2010 | 4.460 | 4.460 | 4.341 | 4.385 | 1,584,083 | -0.17(-3.71%) |
Aug 10, 2010 | 4.579 | 4.636 | 4.473 | 4.554 | 827,828 | -0.08(-1.62%) |
Aug 09, 2010 | 4.486 | 4.636 | 4.448 | 4.630 | 721,931 | +0.17(+3.79%) |
Aug 06, 2010 | 4.460 | 4.479 | 4.291 | 4.460 | 736,688 | +0.04(+0.99%) |
Aug 05, 2010 | 4.329 | 4.429 | 4.298 | 4.417 | 423,913 | +0.06(+1.44%) |
Aug 04, 2010 | 4.373 | 4.410 | 4.310 | 4.354 | 958,008 | -0.01(-0.14%) |
Aug 03, 2010 | 4.385 | 4.423 | 4.260 | 4.360 | 798,139 | -0.03(-0.57%) |
Aug 02, 2010 | 4.398 | 4.435 | 4.335 | 4.385 | 759,454 | +0.06(+1.30%) |
Jul 30, 2010 | 4.329 | 4.360 | 4.204 | 4.329 | 1,216,915 | -0.04(-0.86%) |
Jul 29, 2010 | 4.636 | 4.655 | 4.335 | 4.366 | 1,880,264 | -0.20(-4.39%) |
Jul 28, 2010 | 4.567 | 4.836 | 4.548 | 4.567 | 4,332 | -0.24(-4.95%) |
Jul 27, 2010 | 4.805 | 4.874 | 4.749 | 4.805 | 1,363,922 | +0.06(+1.19%) |
Jul 26, 2010 | 4.504 | 4.755 | 4.467 | 4.749 | 1,127,600 | +0.24(+5.28%) |
Jul 23, 2010 | 4.398 | 4.542 | 4.348 | 4.511 | 584,642 | +0.08(+1.70%) |
Jul 22, 2010 | 4.316 | 4.473 | 4.291 | 4.435 | 800,580 | +0.21(+4.89%) |
Jul 21, 2010 | 4.392 | 4.417 | 4.204 | 4.229 | 1,133,858 | -0.11(-2.46%) |
Jul 20, 2010 | 4.254 | 4.341 | 4.166 | 4.335 | 592,940 | +0.03(+0.73%) |
Jul 19, 2010 | 4.279 | 4.323 | 4.191 | 4.304 | 740,395 | +0.03(+0.59%) |
Jul 16, 2010 | 4.279 | 4.373 | 4.210 | 4.279 | 1,623,429 | +0.02(+0.44%) |
Jul 15, 2010 | 4.360 | 4.385 | 4.191 | 4.260 | 1,358,961 | -0.11(-2.58%) |
Jul 14, 2010 | 4.498 | 4.498 | 4.298 | 4.373 | 654,247 | -0.12(-2.65%) |
Jul 13, 2010 | 4.492 | 4.517 | 4.354 | 4.492 | 10,591 | +0.19(+4.52%) |
Jul 12, 2010 | 4.429 | 4.473 | 4.260 | 4.298 | 821,711 | -0.16(-3.65%) |
Jul 09, 2010 | 4.460 | 4.467 | 4.316 | 4.460 | 1,111,745 | +0.05(+1.14%) |
Jul 08, 2010 | 4.410 | 4.536 | 4.373 | 4.410 | 3,218 | +0.04(+1.00%) |
Jul 07, 2010 | 4.417 | 4.454 | 4.335 | 4.366 | 1,811,774 | -0.02(-0.43%) |
Jul 06, 2010 | 4.385 | 4.758 | 4.323 | 4.385 | 5,416 | -0.28(-6.04%) |
Jul 02, 2010 | 4.667 | 4.899 | 4.655 | 4.667 | 1,190,159 | -0.13(-2.74%) |