Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.450 | 4.500 | 4.390 | 4.470 | 220,151 | -0.01(-0.22%) |
Oct 28, 2010 | 4.500 | 4.540 | 4.440 | 4.480 | 188,076 | +0.01(+0.22%) |
Oct 27, 2010 | 4.490 | 4.530 | 4.410 | 4.470 | 238,375 | -0.05(-1.11%) |
Oct 25, 2010 | 4.400 | 4.550 | 4.400 | 4.520 | 344,814 | +0.16(+3.67%) |
Oct 22, 2010 | 4.500 | 4.500 | 4.270 | 4.360 | 636,887 | -0.14(-3.11%) |
Oct 21, 2010 | 4.550 | 4.570 | 4.320 | 4.500 | 852,707 | -0.02(-0.44%) |
Oct 20, 2010 | 4.580 | 4.580 | 4.510 | 4.520 | 365,976 | -0.03(-0.66%) |
Oct 19, 2010 | 4.660 | 4.660 | 4.500 | 4.550 | 730,771 | -0.17(-3.60%) |
Oct 18, 2010 | 4.680 | 4.770 | 4.670 | 4.720 | 758,923 | +0.06(+1.29%) |
Oct 15, 2010 | 4.460 | 4.700 | 4.430 | 4.660 | 1,062,313 | +0.26(+5.91%) |
Oct 14, 2010 | 4.310 | 4.420 | 4.230 | 4.400 | 1,229,176 | +0.11(+2.56%) |
Oct 13, 2010 | 4.450 | 4.450 | 4.250 | 4.290 | 746,625 | -0.03(-0.69%) |
Oct 12, 2010 | 4.300 | 4.330 | 4.220 | 4.320 | 859,242 | +0.00(+0.00%) |
Oct 11, 2010 | 4.320 | 4.390 | 4.300 | 4.320 | 362,188 | +0.01(+0.23%) |
Oct 08, 2010 | 4.200 | 4.350 | 4.160 | 4.310 | 791,379 | +0.13(+3.11%) |
Oct 07, 2010 | 4.150 | 4.220 | 4.110 | 4.180 | 663,154 | +0.08(+1.95%) |
Oct 06, 2010 | 4.070 | 4.130 | 3.980 | 4.100 | 1,833,267 | +0.05(+1.23%) |
Oct 05, 2010 | 3.980 | 4.080 | 3.900 | 4.050 | 373,792 | +0.12(+3.05%) |
Oct 04, 2010 | 4.020 | 4.100 | 3.860 | 3.930 | 508,955 | -0.11(-2.72%) |
Oct 01, 2010 | 4.080 | 4.080 | 3.920 | 4.040 | 249,814 | +0.00(+0.00%) |
Sep 30, 2010 | 3.950 | 4.070 | 3.900 | 4.040 | 1,503,686 | +0.13(+3.32%) |
Sep 29, 2010 | 3.890 | 3.942 | 3.820 | 3.910 | 199,567 | +0.00(+0.00%) |
Sep 28, 2010 | 3.900 | 3.910 | 3.820 | 3.910 | 197,710 | +0.01(+0.26%) |
Sep 27, 2010 | 3.870 | 3.920 | 3.830 | 3.900 | 166,743 | +0.02(+0.52%) |
Sep 24, 2010 | 3.870 | 3.940 | 3.830 | 3.880 | 1,253,743 | +0.07(+1.84%) |
Sep 23, 2010 | 3.810 | 3.920 | 3.760 | 3.810 | 774,089 | -0.01(-0.26%) |
Sep 22, 2010 | 3.900 | 3.920 | 3.760 | 3.820 | 406,384 | -0.09(-2.30%) |
Sep 21, 2010 | 3.910 | 3.970 | 3.860 | 3.910 | 470,533 | +0.01(+0.26%) |
Sep 20, 2010 | 3.950 | 3.990 | 3.860 | 3.900 | 435,325 | -0.04(-1.02%) |
Sep 17, 2010 | 4.000 | 4.010 | 3.930 | 3.940 | 1,156,235 | +0.05(+1.29%) |
Sep 15, 2010 | 3.820 | 3.900 | 3.720 | 3.890 | 320,501 | +0.07(+1.83%) |
Sep 14, 2010 | 3.760 | 3.960 | 3.750 | 3.820 | 1,144,260 | +0.03(+0.79%) |
Sep 13, 2010 | 3.750 | 3.800 | 3.680 | 3.790 | 380,938 | +0.09(+2.43%) |
Sep 10, 2010 | 3.530 | 3.760 | 3.530 | 3.700 | 409,548 | +0.13(+3.64%) |
Sep 09, 2010 | 3.590 | 3.640 | 3.500 | 3.570 | 145,596 | +0.04(+1.13%) |
Sep 08, 2010 | 3.690 | 3.720 | 3.510 | 3.530 | 232,154 | -0.13(-3.55%) |
Sep 07, 2010 | 3.740 | 3.760 | 3.580 | 3.660 | 347,698 | -0.08(-2.14%) |
Sep 03, 2010 | 3.790 | 3.800 | 3.700 | 3.740 | 625,040 | +0.06(+1.63%) |
Sep 02, 2010 | 3.440 | 3.770 | 3.320 | 3.680 | 944,554 | +0.28(+8.24%) |
Sep 01, 2010 | 3.460 | 3.460 | 3.320 | 3.400 | 467,212 | +0.00(+0.00%) |
Aug 31, 2010 | 3.340 | 3.430 | 3.270 | 3.400 | 896,218 | +0.05(+1.49%) |
Aug 30, 2010 | 3.360 | 3.430 | 3.290 | 3.350 | 403,332 | -0.03(-0.89%) |
Aug 27, 2010 | 3.240 | 3.380 | 3.160 | 3.380 | 325,421 | +0.18(+5.62%) |
Aug 26, 2010 | 3.260 | 3.350 | 3.160 | 3.200 | 262,824 | -0.06(-1.84%) |
Aug 25, 2010 | 3.140 | 3.270 | 3.070 | 3.260 | 240,373 | +0.13(+4.15%) |
Aug 24, 2010 | 3.160 | 3.200 | 3.090 | 3.130 | 324,596 | -0.06(-1.88%) |
Aug 23, 2010 | 3.220 | 3.260 | 3.140 | 3.190 | 293,688 | -0.02(-0.62%) |
Aug 20, 2010 | 3.310 | 3.340 | 3.190 | 3.210 | 514,080 | -0.11(-3.31%) |
Aug 19, 2010 | 3.340 | 3.410 | 3.270 | 3.320 | 616,298 | -0.01(-0.30%) |
Aug 18, 2010 | 3.260 | 3.390 | 3.190 | 3.330 | 360,262 | +0.08(+2.46%) |
Aug 17, 2010 | 3.110 | 3.260 | 3.050 | 3.250 | 464,013 | +0.22(+7.26%) |
Aug 16, 2010 | 2.970 | 3.080 | 2.950 | 3.030 | 377,322 | +0.04(+1.34%) |
Aug 13, 2010 | 3.050 | 3.100 | 2.970 | 2.990 | 485,829 | -0.06(-1.97%) |
Aug 12, 2010 | 3.010 | 3.160 | 3.000 | 3.050 | 1,298,727 | -0.01(-0.33%) |
Aug 11, 2010 | 3.260 | 3.260 | 3.040 | 3.060 | 871,192 | -0.25(-7.55%) |
Aug 10, 2010 | 3.370 | 3.410 | 3.300 | 3.310 | 195,539 | -0.11(-3.22%) |
Aug 09, 2010 | 3.320 | 3.440 | 3.320 | 3.420 | 312,017 | +0.10(+3.01%) |
Aug 06, 2010 | 3.390 | 3.455 | 3.260 | 3.320 | 420,311 | -0.11(-3.21%) |
Aug 05, 2010 | 3.520 | 3.570 | 3.430 | 3.430 | 302,477 | -0.12(-3.38%) |
Aug 04, 2010 | 3.600 | 3.600 | 3.390 | 3.550 | 792,395 | -0.05(-1.39%) |
Aug 03, 2010 | 3.570 | 3.670 | 3.290 | 3.600 | 2,098,742 | -0.14(-3.74%) |