Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.949 | 3.970 | 3.909 | 3.925 | 439,250 | -0.03(-0.82%) |
Oct 28, 2010 | 4.035 | 4.035 | 3.928 | 3.957 | 269,540 | -0.04(-1.00%) |
Oct 27, 2010 | 3.976 | 4.031 | 3.955 | 3.997 | 353,701 | -0.01(-0.19%) |
Oct 25, 2010 | 4.098 | 4.098 | 4.003 | 4.005 | 483,193 | -0.06(-1.50%) |
Oct 22, 2010 | 4.081 | 4.089 | 4.009 | 4.066 | 277,654 | +0.02(+0.42%) |
Oct 21, 2010 | 4.071 | 4.117 | 4.003 | 4.049 | 482,873 | +0.02(+0.43%) |
Oct 20, 2010 | 4.001 | 4.100 | 3.984 | 4.031 | 592,585 | +0.05(+1.15%) |
Oct 19, 2010 | 3.961 | 4.035 | 3.940 | 3.986 | 585,939 | -0.02(-0.52%) |
Oct 18, 2010 | 3.961 | 4.030 | 3.959 | 4.007 | 463,638 | +0.06(+1.55%) |
Oct 15, 2010 | 4.024 | 4.024 | 3.911 | 3.946 | 540,051 | -0.03(-0.77%) |
Oct 14, 2010 | 3.959 | 3.997 | 3.905 | 3.976 | 365,205 | +0.00(+0.00%) |
Oct 13, 2010 | 3.867 | 4.007 | 3.867 | 3.976 | 407,854 | +0.12(+3.02%) |
Oct 12, 2010 | 3.848 | 3.904 | 3.812 | 3.860 | 444,009 | -0.00(-0.05%) |
Oct 11, 2010 | 3.917 | 3.917 | 3.862 | 3.862 | 207,908 | -0.05(-1.22%) |
Oct 08, 2010 | 3.883 | 3.942 | 3.848 | 3.909 | 398,718 | +0.02(+0.39%) |
Oct 07, 2010 | 3.955 | 3.955 | 3.892 | 3.894 | 336,116 | -0.02(-0.49%) |
Oct 06, 2010 | 3.942 | 3.963 | 3.894 | 3.913 | 526,492 | -0.02(-0.63%) |
Oct 05, 2010 | 3.949 | 3.963 | 3.883 | 3.938 | 990,491 | +0.04(+0.98%) |
Oct 04, 2010 | 3.907 | 3.986 | 3.856 | 3.900 | 910,949 | -0.00(-0.10%) |
Oct 01, 2010 | 3.913 | 3.940 | 3.883 | 3.904 | 586,112 | +0.03(+0.69%) |
Sep 30, 2010 | 3.923 | 3.951 | 3.820 | 3.877 | 1,224,915 | -0.01(-0.20%) |
Sep 29, 2010 | 3.886 | 3.919 | 3.865 | 3.885 | 565,000 | -0.02(-0.44%) |
Sep 28, 2010 | 3.932 | 3.963 | 3.818 | 3.902 | 675,031 | -0.01(-0.24%) |
Sep 27, 2010 | 3.989 | 3.989 | 3.896 | 3.911 | 211,094 | -0.08(-2.01%) |
Sep 24, 2010 | 3.974 | 4.024 | 3.955 | 3.991 | 517,838 | +0.08(+2.00%) |
Sep 23, 2010 | 3.940 | 4.030 | 3.898 | 3.913 | 485,473 | -0.06(-1.39%) |
Sep 22, 2010 | 4.016 | 4.041 | 3.934 | 3.968 | 205,224 | -0.05(-1.28%) |
Sep 21, 2010 | 4.075 | 4.112 | 4.018 | 4.020 | 336,048 | -0.09(-2.23%) |
Sep 20, 2010 | 4.077 | 4.117 | 4.029 | 4.112 | 564,067 | +0.03(+0.84%) |
Sep 17, 2010 | 4.127 | 4.157 | 3.988 | 4.077 | 535,999 | -0.06(-1.52%) |
Sep 15, 2010 | 4.159 | 4.196 | 4.101 | 4.140 | 177,628 | -0.04(-1.03%) |
Sep 14, 2010 | 4.234 | 4.234 | 4.178 | 4.183 | 180,066 | -0.08(-1.77%) |
Sep 13, 2010 | 4.178 | 4.279 | 4.161 | 4.258 | 256,841 | +0.11(+2.62%) |
Sep 10, 2010 | 4.165 | 4.192 | 4.142 | 4.150 | 90,737 | -0.01(-0.18%) |
Sep 09, 2010 | 4.184 | 4.207 | 4.092 | 4.157 | 153,539 | +0.02(+0.41%) |
Sep 08, 2010 | 4.133 | 4.216 | 4.119 | 4.140 | 255,756 | +0.01(+0.18%) |
Sep 07, 2010 | 4.258 | 4.274 | 4.121 | 4.133 | 1,126,976 | -0.15(-3.52%) |
Sep 03, 2010 | 4.270 | 4.291 | 4.226 | 4.283 | 251,757 | +0.05(+1.13%) |
Sep 02, 2010 | 4.194 | 4.245 | 4.165 | 4.236 | 413,955 | +0.05(+1.09%) |
Sep 01, 2010 | 4.180 | 4.197 | 4.127 | 4.190 | 724,845 | +0.08(+1.95%) |
Aug 31, 2010 | 4.047 | 4.142 | 4.007 | 4.110 | 394,604 | +0.06(+1.36%) |
Aug 30, 2010 | 4.167 | 4.178 | 4.041 | 4.054 | 284,945 | -0.14(-3.28%) |
Aug 27, 2010 | 4.150 | 4.213 | 4.085 | 4.192 | 535,376 | +0.08(+1.85%) |
Aug 26, 2010 | 4.178 | 4.205 | 4.108 | 4.115 | 278,860 | -0.06(-1.42%) |
Aug 25, 2010 | 4.131 | 4.188 | 4.098 | 4.175 | 463,852 | +0.02(+0.55%) |
Aug 24, 2010 | 4.102 | 4.178 | 4.018 | 4.152 | 544,779 | +0.03(+0.74%) |
Aug 23, 2010 | 4.192 | 4.203 | 4.121 | 4.121 | 310,302 | -0.06(-1.32%) |
Aug 20, 2010 | 4.178 | 4.197 | 4.119 | 4.176 | 553,312 | -0.01(-0.14%) |
Aug 19, 2010 | 4.323 | 4.323 | 4.163 | 4.182 | 389,515 | -0.16(-3.65%) |
Aug 18, 2010 | 4.381 | 4.381 | 4.312 | 4.340 | 790,796 | -0.05(-1.13%) |
Aug 17, 2010 | 4.361 | 4.432 | 4.329 | 4.390 | 348,071 | +0.06(+1.50%) |
Aug 16, 2010 | 4.228 | 4.335 | 4.226 | 4.325 | 275,594 | +0.09(+2.16%) |
Aug 13, 2010 | 4.239 | 4.260 | 4.207 | 4.234 | 454,743 | -0.02(-0.49%) |
Aug 12, 2010 | 4.237 | 4.278 | 4.199 | 4.255 | 292,854 | -0.03(-0.76%) |
Aug 11, 2010 | 4.417 | 4.432 | 4.276 | 4.287 | 342,972 | -0.20(-4.55%) |
Aug 10, 2010 | 4.524 | 4.547 | 4.426 | 4.491 | 194,233 | -0.08(-1.83%) |
Aug 09, 2010 | 4.506 | 4.583 | 4.444 | 4.575 | 207,918 | +0.10(+2.32%) |
Aug 06, 2010 | 4.525 | 4.527 | 4.363 | 4.471 | 226,206 | -0.08(-1.72%) |
Aug 05, 2010 | 4.610 | 4.641 | 4.546 | 4.549 | 219,965 | -0.08(-1.81%) |
Aug 04, 2010 | 4.616 | 4.652 | 4.561 | 4.633 | 348,311 | +0.03(+0.70%) |
Aug 03, 2010 | 4.654 | 4.700 | 4.595 | 4.601 | 391,147 | -0.08(-1.63%) |