Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.760 | 4.780 | 4.470 | 4.640 | 278,519 | -0.02(-0.43%) |
Sep 29, 2010 | 4.760 | 4.840 | 4.630 | 4.660 | 240,691 | -0.03(-0.64%) |
Sep 28, 2010 | 4.740 | 4.750 | 4.500 | 4.690 | 189,763 | +0.00(+0.00%) |
Sep 27, 2010 | 4.890 | 4.890 | 4.670 | 4.690 | 146,264 | -0.15(-3.10%) |
Sep 24, 2010 | 4.920 | 4.980 | 4.800 | 4.840 | 235,766 | +0.09(+1.89%) |
Sep 23, 2010 | 4.650 | 4.800 | 4.640 | 4.750 | 154,923 | +0.05(+1.06%) |
Sep 22, 2010 | 4.670 | 4.730 | 4.600 | 4.700 | 220,108 | +0.13(+2.84%) |
Sep 21, 2010 | 4.650 | 4.659 | 4.360 | 4.570 | 246,636 | -0.08(-1.72%) |
Sep 20, 2010 | 4.840 | 4.840 | 4.650 | 4.650 | 215,400 | -0.13(-2.72%) |
Sep 17, 2010 | 4.780 | 4.860 | 4.600 | 4.780 | 182,092 | +0.11(+2.36%) |
Sep 15, 2010 | 4.600 | 4.730 | 4.510 | 4.670 | 240,095 | +0.10(+2.19%) |
Sep 14, 2010 | 4.280 | 4.630 | 4.280 | 4.570 | 274,493 | +0.29(+6.78%) |
Sep 13, 2010 | 4.180 | 4.360 | 4.180 | 4.280 | 177,977 | +0.10(+2.39%) |
Sep 10, 2010 | 4.190 | 4.220 | 4.130 | 4.180 | 107,757 | +0.03(+0.72%) |
Sep 09, 2010 | 4.240 | 4.290 | 4.110 | 4.150 | 118,283 | -0.15(-3.49%) |
Sep 08, 2010 | 4.400 | 4.470 | 4.220 | 4.300 | 263,949 | -0.07(-1.60%) |
Sep 07, 2010 | 4.440 | 4.480 | 4.220 | 4.370 | 452,968 | -0.03(-0.68%) |
Sep 03, 2010 | 4.120 | 4.430 | 4.110 | 4.400 | 555,622 | +0.30(+7.32%) |
Sep 02, 2010 | 4.100 | 4.130 | 4.009 | 4.100 | 182,273 | +0.00(+0.00%) |
Sep 01, 2010 | 4.050 | 4.170 | 4.050 | 4.100 | 330,345 | +0.03(+0.74%) |
Aug 31, 2010 | 4.010 | 4.070 | 3.940 | 4.070 | 365,635 | +0.04(+0.99%) |
Aug 30, 2010 | 4.090 | 4.130 | 3.920 | 4.030 | 254,001 | -0.10(-2.42%) |
Aug 27, 2010 | 4.130 | 4.220 | 4.000 | 4.130 | 413,820 | -0.08(-1.90%) |
Aug 26, 2010 | 3.750 | 4.260 | 3.640 | 4.210 | 804,635 | +0.54(+14.71%) |
Aug 25, 2010 | 3.370 | 3.680 | 3.370 | 3.670 | 192,715 | +0.27(+7.94%) |
Aug 24, 2010 | 3.380 | 3.490 | 3.340 | 3.400 | 182,031 | -0.09(-2.52%) |
Aug 23, 2010 | 3.450 | 3.560 | 3.410 | 3.488 | 452,853 | +0.06(+1.69%) |
Aug 20, 2010 | 3.500 | 3.500 | 3.280 | 3.430 | 108,606 | -0.07(-2.00%) |
Aug 19, 2010 | 3.480 | 3.500 | 3.330 | 3.500 | 123,250 | +0.04(+1.16%) |
Aug 18, 2010 | 3.370 | 3.490 | 3.300 | 3.460 | 177,526 | +0.15(+4.53%) |
Aug 17, 2010 | 3.350 | 3.350 | 3.260 | 3.310 | 326,927 | +0.04(+1.22%) |
Aug 16, 2010 | 3.120 | 3.280 | 3.120 | 3.270 | 140,774 | +0.12(+3.81%) |
Aug 13, 2010 | 3.150 | 3.180 | 3.070 | 3.150 | 95,509 | +0.03(+0.96%) |
Aug 12, 2010 | 3.050 | 3.140 | 3.050 | 3.120 | 127,684 | +0.02(+0.64%) |
Aug 11, 2010 | 3.150 | 3.190 | 3.070 | 3.100 | 92,544 | -0.15(-4.61%) |
Aug 10, 2010 | 3.200 | 3.260 | 3.190 | 3.250 | 91,500 | -0.02(-0.61%) |
Aug 09, 2010 | 3.270 | 3.290 | 3.200 | 3.270 | 98,670 | +0.00(+0.00%) |
Aug 06, 2010 | 3.270 | 3.280 | 3.230 | 3.270 | 179,404 | +0.01(+0.31%) |
Aug 05, 2010 | 3.160 | 3.260 | 3.160 | 3.260 | 183,962 | +0.06(+1.87%) |
Aug 04, 2010 | 3.100 | 3.200 | 3.050 | 3.200 | 300 | +0.17(+5.61%) |
Aug 03, 2010 | 3.180 | 3.200 | 3.029 | 3.030 | 225,057 | -0.16(-5.02%) |
Aug 02, 2010 | 3.110 | 3.200 | 3.110 | 3.190 | 84,200 | +0.11(+3.57%) |
Jul 30, 2010 | 3.080 | 3.120 | 3.050 | 3.080 | 43,436 | +0.00(+0.00%) |
Jul 29, 2010 | 3.130 | 3.140 | 3.070 | 3.080 | 42,988 | -0.02(-0.65%) |
Jul 28, 2010 | 3.100 | 3.160 | 3.040 | 3.100 | 141,148 | -0.03(-0.96%) |
Jul 27, 2010 | 3.110 | 3.130 | 3.050 | 3.130 | 80,646 | -0.01(-0.32%) |
Jul 26, 2010 | 3.130 | 3.270 | 3.120 | 3.140 | 95,775 | +0.00(+0.00%) |
Jul 23, 2010 | 3.040 | 3.140 | 3.040 | 3.140 | 85,426 | +0.11(+3.63%) |
Jul 22, 2010 | 2.930 | 3.080 | 2.930 | 3.030 | 148,340 | +0.10(+3.41%) |
Jul 21, 2010 | 2.950 | 2.970 | 2.920 | 2.930 | 54,705 | -0.02(-0.68%) |
Jul 20, 2010 | 2.920 | 2.970 | 2.900 | 2.950 | 87,160 | +0.00(+0.00%) |
Jul 19, 2010 | 2.980 | 3.020 | 2.910 | 2.950 | 173,560 | -0.06(-1.99%) |
Jul 16, 2010 | 3.010 | 3.060 | 2.950 | 3.010 | 123,127 | -0.08(-2.59%) |
Jul 15, 2010 | 3.140 | 3.140 | 3.060 | 3.090 | 76,857 | -0.04(-1.28%) |
Jul 14, 2010 | 3.150 | 3.190 | 3.122 | 3.130 | 165,840 | -0.03(-0.95%) |
Jul 13, 2010 | 3.200 | 3.200 | 3.130 | 3.160 | 119,827 | +0.05(+1.61%) |
Jul 12, 2010 | 3.160 | 3.170 | 3.100 | 3.110 | 146,258 | +0.00(+0.00%) |
Jul 09, 2010 | 3.110 | 3.120 | 2.930 | 3.110 | 187,158 | +0.16(+5.42%) |
Jul 08, 2010 | 2.940 | 2.970 | 2.920 | 2.950 | 48,761 | +0.01(+0.34%) |
Jul 07, 2010 | 2.860 | 2.950 | 2.850 | 2.940 | 100,131 | +0.09(+3.15%) |
Jul 06, 2010 | 3.010 | 3.070 | 2.850 | 2.850 | 264,128 | -0.19(-6.25%) |
Jul 02, 2010 | 3.040 | 3.150 | 3.010 | 3.040 | 151,709 | -0.12(-3.80%) |