Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.605 | 4.620 | 4.581 | 4.591 | 130,339 | +0.02(+0.43%) |
Oct 28, 2010 | 4.601 | 4.610 | 4.556 | 4.571 | 158,890 | -0.01(-0.32%) |
Oct 27, 2010 | 4.586 | 4.605 | 4.571 | 4.586 | 137,398 | -0.02(-0.53%) |
Oct 25, 2010 | 4.640 | 4.655 | 4.586 | 4.610 | 251,135 | -0.03(-0.63%) |
Oct 22, 2010 | 4.586 | 4.645 | 4.586 | 4.640 | 190,707 | +0.05(+1.07%) |
Oct 21, 2010 | 4.581 | 4.625 | 4.581 | 4.591 | 216,447 | +0.00(+0.11%) |
Oct 20, 2010 | 4.566 | 4.615 | 4.566 | 4.586 | 191,618 | +0.01(+0.21%) |
Oct 19, 2010 | 4.556 | 4.601 | 4.542 | 4.576 | 153,931 | -0.02(-0.43%) |
Oct 18, 2010 | 4.596 | 4.601 | 4.566 | 4.596 | 110,546 | +0.00(+0.00%) |
Oct 15, 2010 | 4.596 | 4.605 | 4.561 | 4.596 | 268,871 | +0.00(+0.00%) |
Oct 14, 2010 | 4.596 | 4.605 | 4.571 | 4.596 | 108,741 | +0.02(+0.54%) |
Oct 13, 2010 | 4.547 | 4.591 | 4.547 | 4.571 | 254,363 | +0.05(+1.05%) |
Oct 12, 2010 | 4.534 | 4.543 | 4.509 | 4.524 | 182,590 | -0.00(-0.11%) |
Oct 11, 2010 | 4.568 | 4.582 | 4.509 | 4.529 | 241,221 | -0.01(-0.21%) |
Oct 08, 2010 | 4.538 | 4.568 | 4.529 | 4.538 | 160,888 | +0.02(+0.43%) |
Oct 07, 2010 | 4.524 | 4.543 | 4.504 | 4.519 | 205,436 | +0.01(+0.22%) |
Oct 06, 2010 | 4.534 | 4.573 | 4.504 | 4.509 | 269,827 | -0.03(-0.75%) |
Oct 05, 2010 | 4.558 | 4.577 | 4.538 | 4.543 | 320,082 | +0.00(+0.00%) |
Oct 04, 2010 | 4.534 | 4.582 | 4.514 | 4.543 | 151,064 | -0.00(-0.11%) |
Oct 01, 2010 | 4.548 | 4.592 | 4.543 | 4.548 | 126,727 | +0.00(+0.11%) |
Sep 30, 2010 | 4.597 | 4.597 | 4.543 | 4.543 | 242,246 | -0.01(-0.32%) |
Sep 29, 2010 | 4.538 | 4.568 | 4.514 | 4.558 | 185,272 | +0.00(+0.11%) |
Sep 28, 2010 | 4.514 | 4.553 | 4.495 | 4.553 | 171,527 | +0.02(+0.43%) |
Sep 27, 2010 | 4.485 | 4.543 | 4.475 | 4.534 | 315,848 | +0.07(+1.64%) |
Sep 24, 2010 | 4.504 | 4.534 | 4.456 | 4.461 | 278,845 | -0.02(-0.43%) |
Sep 23, 2010 | 4.461 | 4.514 | 4.461 | 4.480 | 238,613 | -0.01(-0.22%) |
Sep 22, 2010 | 4.480 | 4.500 | 4.470 | 4.490 | 131,931 | +0.01(+0.33%) |
Sep 21, 2010 | 4.490 | 4.504 | 4.461 | 4.475 | 151,439 | -0.01(-0.33%) |
Sep 20, 2010 | 4.446 | 4.495 | 4.436 | 4.490 | 196,517 | +0.05(+1.21%) |
Sep 17, 2010 | 4.436 | 4.485 | 4.431 | 4.436 | 141,373 | -0.02(-0.44%) |
Sep 15, 2010 | 4.436 | 4.470 | 4.431 | 4.456 | 229,161 | +0.01(+0.22%) |
Sep 14, 2010 | 4.470 | 4.485 | 4.441 | 4.446 | 164,660 | -0.02(-0.54%) |
Sep 13, 2010 | 4.485 | 4.490 | 4.446 | 4.470 | 197,072 | +0.01(+0.29%) |
Sep 10, 2010 | 4.428 | 4.462 | 4.428 | 4.457 | 228,798 | +0.02(+0.44%) |
Sep 09, 2010 | 4.448 | 4.457 | 4.428 | 4.438 | 114,110 | +0.03(+0.66%) |
Sep 08, 2010 | 4.419 | 4.448 | 4.404 | 4.409 | 143,722 | +0.01(+0.22%) |
Sep 07, 2010 | 4.409 | 4.419 | 4.375 | 4.399 | 121,037 | -0.02(-0.55%) |
Sep 03, 2010 | 4.366 | 4.443 | 4.366 | 4.424 | 127,799 | +0.07(+1.67%) |
Sep 02, 2010 | 4.346 | 4.380 | 4.327 | 4.351 | 146,711 | +0.03(+0.67%) |
Sep 01, 2010 | 4.341 | 4.393 | 4.322 | 4.322 | 135,525 | +0.00(+0.11%) |
Aug 31, 2010 | 4.312 | 4.322 | 4.269 | 4.317 | 131,061 | +0.05(+1.13%) |
Aug 30, 2010 | 4.264 | 4.305 | 4.264 | 4.269 | 128,325 | -0.02(-0.45%) |
Aug 27, 2010 | 4.288 | 4.293 | 4.259 | 4.288 | 148,143 | +0.04(+1.03%) |
Aug 26, 2010 | 4.269 | 4.293 | 4.230 | 4.245 | 193,384 | -0.04(-0.90%) |
Aug 25, 2010 | 4.269 | 4.298 | 4.230 | 4.283 | 181,184 | -0.02(-0.45%) |
Aug 24, 2010 | 4.254 | 4.303 | 4.235 | 4.303 | 171,578 | +0.00(+0.00%) |
Aug 23, 2010 | 4.317 | 4.337 | 4.303 | 4.303 | 146,614 | -0.03(-0.67%) |
Aug 20, 2010 | 4.288 | 4.332 | 4.279 | 4.332 | 127,868 | +0.02(+0.56%) |
Aug 19, 2010 | 4.288 | 4.327 | 4.288 | 4.308 | 125,605 | -0.00(-0.00%) |
Aug 18, 2010 | 4.240 | 4.317 | 4.240 | 4.308 | 171,574 | +0.04(+1.02%) |
Aug 17, 2010 | 4.322 | 4.346 | 4.245 | 4.264 | 231,948 | -0.05(-1.23%) |
Aug 16, 2010 | 4.303 | 4.351 | 4.283 | 4.317 | 177,457 | -0.00(-0.11%) |
Aug 13, 2010 | 4.322 | 4.346 | 4.283 | 4.322 | 132,228 | +0.04(+1.02%) |
Aug 12, 2010 | 4.167 | 4.303 | 4.167 | 4.279 | 146,163 | -0.02(-0.45%) |
Aug 11, 2010 | 4.351 | 4.366 | 4.235 | 4.298 | 214,257 | -0.08(-1.81%) |
Aug 10, 2010 | 4.401 | 4.415 | 4.353 | 4.377 | 183,617 | -0.05(-1.19%) |
Aug 09, 2010 | 4.391 | 4.430 | 4.387 | 4.430 | 183,036 | +0.04(+0.98%) |
Aug 06, 2010 | 4.387 | 4.411 | 4.291 | 4.387 | 137,650 | +0.05(+1.22%) |
Aug 05, 2010 | 4.295 | 4.334 | 4.281 | 4.334 | 198,303 | +0.01(+0.33%) |
Aug 04, 2010 | 4.305 | 4.334 | 4.291 | 4.319 | 137,523 | +0.00(+0.11%) |
Aug 03, 2010 | 4.281 | 4.315 | 4.281 | 4.315 | 129,397 | +0.00(+0.11%) |