Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.380 | 4.408 | 4.341 | 4.353 | 4,470,050 | +0.00(+0.00%) |
Sep 29, 2010 | 4.339 | 4.353 | 4.291 | 4.353 | 3,559,495 | +0.03(+0.58%) |
Sep 28, 2010 | 4.336 | 4.339 | 4.272 | 4.328 | 4,416,152 | +0.02(+0.45%) |
Sep 27, 2010 | 4.261 | 4.325 | 4.230 | 4.308 | 5,669,942 | +0.06(+1.31%) |
Sep 24, 2010 | 4.188 | 4.258 | 4.161 | 4.252 | 5,856,305 | +0.13(+3.03%) |
Sep 23, 2010 | 4.108 | 4.197 | 4.074 | 4.127 | 4,481,455 | +0.00(+0.07%) |
Sep 22, 2010 | 4.233 | 4.247 | 4.122 | 4.125 | 5,329,950 | -0.11(-2.56%) |
Sep 21, 2010 | 4.266 | 4.289 | 4.208 | 4.233 | 5,541,867 | -0.02(-0.46%) |
Sep 20, 2010 | 4.172 | 4.255 | 4.163 | 4.252 | 5,670,255 | +0.09(+2.21%) |
Sep 17, 2010 | 4.188 | 4.225 | 4.144 | 4.161 | 5,196,992 | -0.05(-1.25%) |
Sep 15, 2010 | 4.244 | 4.250 | 4.191 | 4.213 | 4,450,073 | -0.06(-1.43%) |
Sep 14, 2010 | 4.311 | 4.311 | 4.230 | 4.275 | 4,370,542 | -0.06(-1.28%) |
Sep 13, 2010 | 4.347 | 4.358 | 4.297 | 4.330 | 4,674,873 | +0.01(+0.19%) |
Sep 10, 2010 | 4.319 | 4.336 | 4.284 | 4.322 | 4,763,554 | +0.02(+0.57%) |
Sep 09, 2010 | 4.314 | 4.338 | 4.276 | 4.297 | 3,325,397 | +0.04(+0.89%) |
Sep 08, 2010 | 4.278 | 4.327 | 4.243 | 4.259 | 4,677,699 | +0.01(+0.13%) |
Sep 07, 2010 | 4.240 | 4.292 | 4.181 | 4.254 | 4,758,337 | -0.01(-0.13%) |
Sep 03, 2010 | 4.216 | 4.276 | 4.181 | 4.259 | 5,339,158 | +0.07(+1.62%) |
Sep 02, 2010 | 4.126 | 4.210 | 4.099 | 4.191 | 4,780,114 | +0.07(+1.72%) |
Sep 01, 2010 | 4.083 | 4.123 | 4.066 | 4.121 | 5,866,706 | +0.06(+1.47%) |
Aug 31, 2010 | 3.955 | 4.064 | 3.947 | 4.061 | 4,395,371 | +0.11(+2.68%) |
Aug 30, 2010 | 4.039 | 4.050 | 3.955 | 3.955 | 3,409,627 | -0.09(-2.29%) |
Aug 27, 2010 | 3.971 | 4.053 | 3.952 | 4.047 | 5,242,259 | +0.10(+2.62%) |
Aug 26, 2010 | 3.944 | 4.042 | 3.936 | 3.944 | 5,724,831 | +0.03(+0.69%) |
Aug 25, 2010 | 3.854 | 3.930 | 3.786 | 3.917 | 7,380,914 | +0.04(+1.12%) |
Aug 24, 2010 | 3.900 | 3.925 | 3.854 | 3.873 | 4,602,991 | -0.06(-1.45%) |
Aug 23, 2010 | 3.971 | 3.998 | 3.930 | 3.930 | 3,500,085 | -0.03(-0.65%) |
Aug 20, 2010 | 3.917 | 3.958 | 3.868 | 3.956 | 3,231,004 | +0.03(+0.73%) |
Aug 19, 2010 | 3.977 | 4.009 | 3.922 | 3.928 | 5,019,264 | -0.06(-1.57%) |
Aug 18, 2010 | 4.012 | 4.025 | 3.974 | 3.990 | 2,960,901 | -0.03(-0.68%) |
Aug 17, 2010 | 3.987 | 4.039 | 3.957 | 4.017 | 3,967,503 | +0.08(+2.00%) |
Aug 16, 2010 | 3.873 | 3.996 | 3.870 | 3.938 | 4,868,487 | +0.06(+1.54%) |
Aug 13, 2010 | 3.906 | 3.925 | 3.870 | 3.879 | 3,313,448 | -0.02(-0.56%) |
Aug 12, 2010 | 3.857 | 3.903 | 3.838 | 3.900 | 4,988,976 | +0.01(+0.28%) |
Aug 11, 2010 | 3.906 | 3.913 | 3.854 | 3.889 | 4,447,259 | -0.07(-1.85%) |
Aug 10, 2010 | 3.949 | 3.985 | 3.930 | 3.963 | 4,362,264 | -0.01(-0.34%) |
Aug 09, 2010 | 4.055 | 4.058 | 3.911 | 3.977 | 7,242,314 | -0.05(-1.15%) |
Aug 06, 2010 | 3.938 | 4.064 | 3.925 | 4.023 | 7,762,086 | +0.07(+1.72%) |
Aug 05, 2010 | 3.944 | 4.023 | 3.925 | 3.955 | 5,375,968 | +0.02(+0.62%) |
Aug 04, 2010 | 3.898 | 3.938 | 3.870 | 3.930 | 3,540,506 | +0.07(+1.69%) |
Aug 03, 2010 | 3.830 | 3.911 | 3.811 | 3.865 | 3,487,056 | +0.00(+0.07%) |
Aug 02, 2010 | 3.860 | 3.870 | 3.794 | 3.862 | 5,859,338 | +0.05(+1.36%) |
Jul 30, 2010 | 3.718 | 3.819 | 3.705 | 3.811 | 5,376,542 | +0.05(+1.37%) |
Jul 29, 2010 | 3.762 | 3.778 | 3.699 | 3.759 | 4,011,930 | +0.02(+0.58%) |
Jul 28, 2010 | 3.770 | 3.773 | 3.724 | 3.737 | 2,996,156 | -0.03(-0.79%) |
Jul 27, 2010 | 3.800 | 3.800 | 3.737 | 3.767 | 3,771,773 | +0.00(+0.00%) |
Jul 26, 2010 | 3.732 | 3.773 | 3.710 | 3.767 | 5,537,068 | +0.04(+1.09%) |
Jul 23, 2010 | 3.691 | 3.740 | 3.658 | 3.726 | 6,442,902 | +0.04(+1.18%) |
Jul 22, 2010 | 3.745 | 3.751 | 3.677 | 3.683 | 5,927,973 | -0.01(-0.29%) |
Jul 21, 2010 | 3.767 | 3.802 | 3.694 | 3.694 | 4,243,091 | -0.07(-1.88%) |
Jul 20, 2010 | 3.666 | 3.770 | 3.647 | 3.764 | 2,912,168 | +0.05(+1.39%) |
Jul 19, 2010 | 3.683 | 3.745 | 3.647 | 3.713 | 2,423,567 | +0.04(+1.19%) |
Jul 16, 2010 | 3.753 | 3.764 | 3.664 | 3.669 | 4,621,661 | -0.11(-3.02%) |
Jul 15, 2010 | 3.753 | 3.797 | 3.724 | 3.783 | 4,599,167 | +0.02(+0.43%) |
Jul 14, 2010 | 3.816 | 3.835 | 3.740 | 3.767 | 4,519,864 | -0.06(-1.49%) |
Jul 13, 2010 | 3.778 | 3.843 | 3.755 | 3.824 | 5,907,891 | +0.08(+2.11%) |
Jul 12, 2010 | 3.715 | 3.762 | 3.709 | 3.745 | 4,002,110 | +0.01(+0.15%) |
Jul 09, 2010 | 3.710 | 3.740 | 3.666 | 3.740 | 3,545,333 | +0.04(+1.03%) |
Jul 08, 2010 | 3.596 | 3.718 | 3.596 | 3.702 | 7,325,585 | +0.13(+3.50%) |
Jul 07, 2010 | 3.405 | 3.590 | 3.403 | 3.577 | 7,249,351 | +0.19(+5.71%) |
Jul 06, 2010 | 3.449 | 3.476 | 3.346 | 3.384 | 6,960,714 | -0.02(-0.72%) |
Jul 02, 2010 | 3.460 | 3.465 | 3.386 | 3.408 | 2,834,872 | -0.02(-0.71%) |