Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.405 | 4.405 | 4.354 | 4.390 | 9,053,804 | -0.04(-0.80%) |
Oct 28, 2010 | 4.423 | 4.453 | 4.385 | 4.425 | 11,279,576 | +0.04(+0.81%) |
Oct 27, 2010 | 4.392 | 4.408 | 4.349 | 4.390 | 10,796,861 | -0.04(-0.97%) |
Oct 25, 2010 | 4.438 | 4.484 | 4.428 | 4.433 | 21,307,254 | +0.00(+0.00%) |
Oct 22, 2010 | 4.435 | 4.449 | 4.388 | 4.433 | 27,185,436 | +0.01(+0.11%) |
Oct 21, 2010 | 4.483 | 4.495 | 4.413 | 4.428 | 23,212,630 | -0.04(-0.90%) |
Oct 20, 2010 | 4.458 | 4.493 | 4.445 | 4.468 | 8,597,859 | +0.03(+0.68%) |
Oct 19, 2010 | 4.430 | 4.488 | 4.415 | 4.438 | 11,458,710 | -0.04(-0.95%) |
Oct 18, 2010 | 4.458 | 4.493 | 4.448 | 4.480 | 17,220,454 | +0.03(+0.67%) |
Oct 15, 2010 | 4.483 | 4.488 | 4.420 | 4.450 | 9,627,174 | -0.01(-0.22%) |
Oct 14, 2010 | 4.433 | 4.468 | 4.433 | 4.460 | 7,927,321 | +0.03(+0.68%) |
Oct 13, 2010 | 4.445 | 4.468 | 4.403 | 4.430 | 9,739,069 | -0.00(-0.06%) |
Oct 12, 2010 | 4.438 | 4.453 | 4.398 | 4.433 | 5,691,850 | -0.02(-0.34%) |
Oct 11, 2010 | 4.443 | 4.468 | 4.430 | 4.448 | 3,986,273 | +0.00(+0.11%) |
Oct 08, 2010 | 4.443 | 4.450 | 4.395 | 4.443 | 4,928,075 | +0.03(+0.74%) |
Oct 07, 2010 | 4.415 | 4.422 | 4.365 | 4.410 | 7,724,093 | +0.02(+0.40%) |
Oct 06, 2010 | 4.430 | 4.438 | 4.363 | 4.393 | 11,260,835 | -0.04(-0.90%) |
Oct 05, 2010 | 4.443 | 4.455 | 4.415 | 4.433 | 11,755,499 | +0.03(+0.68%) |
Oct 04, 2010 | 4.383 | 4.435 | 4.358 | 4.403 | 12,197,456 | +0.00(+0.06%) |
Oct 01, 2010 | 4.400 | 4.425 | 4.363 | 4.400 | 9,003,579 | +0.04(+1.02%) |
Sep 30, 2010 | 4.354 | 4.415 | 4.325 | 4.356 | 10,387 | -0.01(-0.32%) |
Sep 29, 2010 | 4.365 | 4.390 | 4.335 | 4.370 | 7,307,785 | -0.01(-0.17%) |
Sep 28, 2010 | 4.363 | 4.380 | 4.305 | 4.378 | 10,561,401 | +0.02(+0.34%) |
Sep 27, 2010 | 4.325 | 4.388 | 4.310 | 4.363 | 7,294,566 | +0.02(+0.52%) |
Sep 24, 2010 | 4.310 | 4.343 | 4.290 | 4.340 | 10,205,947 | +0.07(+1.58%) |
Sep 23, 2010 | 4.273 | 4.315 | 4.260 | 4.273 | 910 | -0.04(-0.93%) |
Sep 22, 2010 | 4.275 | 4.343 | 4.270 | 4.313 | 10,650,836 | +0.03(+0.76%) |
Sep 21, 2010 | 4.310 | 4.320 | 4.270 | 4.280 | 13,169,749 | -0.04(-0.93%) |
Sep 20, 2010 | 4.240 | 4.323 | 4.220 | 4.320 | 10,820,649 | +0.08(+1.95%) |
Sep 17, 2010 | 4.238 | 4.250 | 4.195 | 4.238 | 10,347,390 | -0.01(-0.24%) |
Sep 15, 2010 | 4.263 | 4.270 | 4.220 | 4.248 | 8,169,841 | -0.02(-0.47%) |
Sep 14, 2010 | 4.298 | 4.312 | 4.263 | 4.268 | 10,603,058 | -0.03(-0.70%) |
Sep 13, 2010 | 4.290 | 4.300 | 4.258 | 4.298 | 11,134,182 | +0.03(+0.76%) |
Sep 10, 2010 | 4.255 | 4.278 | 4.230 | 4.265 | 13,260,522 | +0.00(+0.11%) |
Sep 09, 2010 | 4.278 | 4.313 | 4.235 | 4.261 | 68,835,400 | +0.02(+0.54%) |
Sep 08, 2010 | 4.335 | 4.350 | 4.230 | 4.238 | 16,779 | -0.17(-3.86%) |
Sep 07, 2010 | 4.398 | 4.460 | 4.383 | 4.408 | 1,178 | -0.08(-1.68%) |
Sep 03, 2010 | 4.438 | 4.483 | 4.435 | 4.483 | 8,641,973 | +0.06(+1.36%) |
Sep 02, 2010 | 4.443 | 4.443 | 4.388 | 4.423 | 2,632 | -0.01(-0.17%) |
Sep 01, 2010 | 4.385 | 4.443 | 4.373 | 4.430 | 26,539,038 | +0.08(+1.90%) |
Aug 31, 2010 | 4.345 | 4.380 | 4.283 | 4.348 | 31,173 | -0.01(-0.12%) |
Aug 30, 2010 | 4.368 | 4.388 | 4.348 | 4.353 | 12,680,354 | +0.03(+0.58%) |
Aug 27, 2010 | 4.373 | 4.390 | 4.275 | 4.328 | 20,500,954 | +0.05(+1.05%) |
Aug 26, 2010 | 4.235 | 4.295 | 4.235 | 4.283 | 20,425,442 | +0.05(+1.24%) |
Aug 25, 2010 | 4.153 | 4.253 | 4.153 | 4.230 | 115,107 | +0.06(+1.32%) |
Aug 24, 2010 | 4.108 | 4.203 | 4.092 | 4.175 | 1,474 | +0.03(+0.72%) |
Aug 23, 2010 | 4.155 | 4.193 | 4.130 | 4.145 | 21,969,062 | +0.02(+0.36%) |
Aug 20, 2010 | 4.135 | 4.150 | 4.090 | 4.130 | 7,545,747 | -0.04(-0.96%) |
Aug 19, 2010 | 4.238 | 4.243 | 4.148 | 4.170 | 1,474 | -0.08(-1.77%) |
Aug 18, 2010 | 4.223 | 4.265 | 4.193 | 4.245 | 1,598 | +0.02(+0.47%) |
Aug 17, 2010 | 4.180 | 4.260 | 4.173 | 4.225 | 8,863,942 | +0.08(+1.87%) |
Aug 16, 2010 | 4.128 | 4.150 | 4.090 | 4.148 | 5,930,024 | +0.00(+0.00%) |
Aug 13, 2010 | 4.148 | 4.175 | 4.092 | 4.148 | 6,816,545 | +0.02(+0.42%) |
Aug 12, 2010 | 4.103 | 4.145 | 4.085 | 4.130 | 7,161,380 | -0.01(-0.30%) |
Aug 11, 2010 | 4.228 | 4.230 | 4.143 | 4.143 | 1,178 | -0.07(-1.72%) |
Aug 10, 2010 | 4.218 | 4.293 | 4.204 | 4.215 | 1,198 | -0.04(-0.94%) |
Aug 09, 2010 | 4.213 | 4.260 | 4.205 | 4.255 | 8,850,047 | +0.05(+1.19%) |
Aug 06, 2010 | 4.205 | 4.208 | 4.120 | 4.205 | 8,699,722 | -0.01(-0.18%) |
Aug 05, 2010 | 4.173 | 4.213 | 4.140 | 4.213 | 8,926,357 | +0.03(+0.66%) |
Aug 04, 2010 | 4.143 | 4.188 | 4.111 | 4.185 | 8,740,636 | +0.04(+0.84%) |
Aug 03, 2010 | 4.193 | 4.193 | 4.130 | 4.150 | 9,448,228 | -0.04(-0.84%) |