Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.376 | 4.376 | 4.243 | 4.292 | 123,174 | -0.06(-1.29%) |
Sep 29, 2010 | 4.433 | 4.433 | 4.271 | 4.348 | 104,334 | -0.11(-2.52%) |
Sep 28, 2010 | 4.461 | 4.461 | 4.320 | 4.461 | 4,265 | +0.10(+2.26%) |
Sep 27, 2010 | 4.454 | 4.454 | 4.355 | 4.362 | 13,340 | -0.08(-1.90%) |
Sep 24, 2010 | 4.278 | 4.447 | 4.257 | 4.447 | 57,368 | +0.22(+5.16%) |
Sep 23, 2010 | 4.299 | 4.433 | 4.222 | 4.229 | 820 | -0.11(-2.59%) |
Sep 22, 2010 | 4.369 | 4.383 | 4.313 | 4.341 | 35,318 | -0.06(-1.28%) |
Sep 21, 2010 | 4.573 | 4.573 | 4.327 | 4.397 | 64,623 | -0.18(-3.99%) |
Sep 20, 2010 | 4.468 | 4.580 | 4.362 | 4.580 | 86,015 | +0.11(+2.52%) |
Sep 17, 2010 | 4.468 | 4.468 | 4.327 | 4.468 | 88,093 | +0.04(+0.79%) |
Sep 15, 2010 | 4.306 | 4.475 | 4.229 | 4.433 | 42,156 | +0.10(+2.27%) |
Sep 14, 2010 | 4.292 | 4.383 | 4.292 | 4.334 | 51,752 | +0.01(+0.33%) |
Sep 13, 2010 | 4.369 | 4.573 | 4.271 | 4.320 | 102,249 | +0.02(+0.49%) |
Sep 10, 2010 | 4.285 | 4.327 | 4.250 | 4.299 | 75,553 | +0.01(+0.33%) |
Sep 09, 2010 | 4.447 | 4.482 | 4.215 | 4.285 | 87,496 | -0.08(-1.93%) |
Sep 08, 2010 | 4.306 | 4.404 | 4.250 | 4.369 | 18,503 | +0.08(+1.97%) |
Sep 07, 2010 | 4.433 | 4.573 | 4.264 | 4.285 | 667 | -0.15(-3.49%) |
Sep 03, 2010 | 4.369 | 4.454 | 4.306 | 4.440 | 80,313 | +0.13(+3.10%) |
Sep 02, 2010 | 4.229 | 4.306 | 4.179 | 4.306 | 332 | +0.06(+1.49%) |
Sep 01, 2010 | 4.074 | 4.306 | 4.039 | 4.243 | 428,293 | +0.21(+5.24%) |
Aug 31, 2010 | 4.039 | 4.095 | 3.968 | 4.032 | 77,126 | -0.04(-1.04%) |
Aug 30, 2010 | 4.193 | 4.193 | 4.053 | 4.074 | 39,326 | -0.13(-3.02%) |
Aug 27, 2010 | 4.200 | 4.222 | 4.123 | 4.200 | 60,827 | +0.01(+0.34%) |
Aug 26, 2010 | 4.264 | 4.285 | 4.165 | 4.186 | 467 | -0.05(-1.16%) |
Aug 25, 2010 | 4.179 | 4.236 | 4.158 | 4.236 | 463 | +0.01(+0.33%) |
Aug 24, 2010 | 4.278 | 4.299 | 4.200 | 4.222 | 1,881 | -0.11(-2.44%) |
Aug 23, 2010 | 4.404 | 4.503 | 4.313 | 4.327 | 59,426 | -0.06(-1.44%) |
Aug 20, 2010 | 4.412 | 4.433 | 4.327 | 4.390 | 79,805 | -0.06(-1.27%) |
Aug 19, 2010 | 4.580 | 4.580 | 4.426 | 4.447 | 1,615 | -0.13(-2.92%) |
Aug 18, 2010 | 4.559 | 4.637 | 4.524 | 4.580 | 7,215 | +0.02(+0.46%) |
Aug 17, 2010 | 4.496 | 4.573 | 4.454 | 4.559 | 1,115 | +0.10(+2.21%) |
Aug 16, 2010 | 4.334 | 4.524 | 4.320 | 4.461 | 172,271 | -0.18(-3.94%) |
Aug 13, 2010 | 4.644 | 4.813 | 4.587 | 4.644 | 101,015 | -0.01(-0.15%) |
Aug 12, 2010 | 4.587 | 4.806 | 4.587 | 4.651 | 75,216 | -0.03(-0.60%) |
Aug 11, 2010 | 4.756 | 4.791 | 4.573 | 4.679 | 2,026 | -0.19(-3.90%) |
Aug 10, 2010 | 4.876 | 4.911 | 4.820 | 4.869 | 34,417 | -0.05(-1.00%) |
Aug 09, 2010 | 4.939 | 4.988 | 4.806 | 4.918 | 82,219 | +0.00(+0.00%) |
Aug 06, 2010 | 4.918 | 5.017 | 4.848 | 4.918 | 61,806 | +0.02(+0.43%) |
Aug 05, 2010 | 4.862 | 4.996 | 4.862 | 4.897 | 62,604 | -0.03(-0.57%) |
Aug 04, 2010 | 4.967 | 5.101 | 4.904 | 4.925 | 71,663 | -0.03(-0.57%) |
Aug 03, 2010 | 4.918 | 5.017 | 4.827 | 4.953 | 45,792 | -0.01(-0.14%) |
Aug 02, 2010 | 5.024 | 5.031 | 4.925 | 4.960 | 81,429 | +0.00(+0.00%) |
Jul 30, 2010 | 4.960 | 5.094 | 4.946 | 4.960 | 87,929 | -0.10(-1.95%) |
Jul 29, 2010 | 4.939 | 5.171 | 4.918 | 5.059 | 183,790 | +0.18(+3.75%) |
Jul 28, 2010 | 4.876 | 5.340 | 4.862 | 4.876 | 750 | -0.35(-6.73%) |
Jul 27, 2010 | 5.101 | 5.319 | 5.024 | 5.228 | 91,808 | +0.14(+2.77%) |
Jul 26, 2010 | 5.143 | 5.277 | 5.010 | 5.087 | 89,274 | -0.03(-0.55%) |
Jul 23, 2010 | 4.911 | 5.115 | 4.799 | 5.115 | 99,196 | +0.25(+5.06%) |
Jul 22, 2010 | 4.623 | 4.876 | 4.573 | 4.869 | 79,159 | +0.32(+7.12%) |
Jul 21, 2010 | 4.777 | 4.904 | 4.545 | 4.545 | 78,315 | -0.18(-3.87%) |
Jul 20, 2010 | 4.524 | 4.728 | 4.461 | 4.728 | 71,363 | +0.13(+2.75%) |
Jul 19, 2010 | 4.616 | 4.616 | 4.440 | 4.602 | 57,210 | -0.01(-0.30%) |
Jul 16, 2010 | 4.616 | 4.770 | 4.594 | 4.616 | 92,240 | -0.13(-2.67%) |
Jul 15, 2010 | 4.869 | 4.897 | 4.686 | 4.742 | 94,598 | -0.13(-2.74%) |
Jul 14, 2010 | 4.890 | 4.974 | 4.763 | 4.876 | 89,470 | -0.01(-0.14%) |
Jul 13, 2010 | 4.883 | 4.883 | 4.665 | 4.883 | 1,836 | +0.19(+4.05%) |
Jul 12, 2010 | 4.841 | 4.981 | 4.686 | 4.693 | 113,086 | -0.05(-1.04%) |
Jul 09, 2010 | 4.742 | 4.742 | 4.524 | 4.742 | 117,346 | +0.15(+3.37%) |
Jul 08, 2010 | 4.587 | 4.693 | 4.468 | 4.587 | 558 | +0.14(+3.16%) |
Jul 07, 2010 | 4.334 | 4.447 | 4.327 | 4.447 | 114,223 | +0.15(+3.44%) |
Jul 06, 2010 | 4.299 | 4.535 | 4.299 | 4.299 | 939 | -0.05(-1.13%) |
Jul 02, 2010 | 4.348 | 4.475 | 4.298 | 4.348 | 67,742 | -0.01(-0.32%) |