Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.478 | 4.488 | 4.406 | 4.406 | 113,730 | -0.02(-0.47%) |
Sep 29, 2010 | 4.385 | 4.437 | 4.375 | 4.426 | 65,333 | +0.07(+1.50%) |
Sep 28, 2010 | 4.385 | 4.402 | 4.357 | 4.361 | 94,047 | +0.00(+0.08%) |
Sep 27, 2010 | 4.378 | 4.475 | 4.354 | 4.357 | 144,715 | -0.04(-1.02%) |
Sep 24, 2010 | 4.506 | 4.506 | 4.382 | 4.402 | 148,860 | -0.01(-0.16%) |
Sep 23, 2010 | 4.402 | 4.478 | 4.344 | 4.409 | 222,842 | -0.01(-0.16%) |
Sep 22, 2010 | 4.447 | 4.447 | 4.382 | 4.416 | 96,442 | -0.01(-0.16%) |
Sep 21, 2010 | 4.454 | 4.457 | 4.410 | 4.423 | 125,049 | -0.01(-0.16%) |
Sep 20, 2010 | 4.433 | 4.512 | 4.409 | 4.430 | 209,839 | +0.05(+1.18%) |
Sep 17, 2010 | 4.378 | 4.378 | 4.271 | 4.378 | 101,145 | +0.10(+2.25%) |
Sep 15, 2010 | 4.282 | 4.306 | 4.259 | 4.282 | 112,084 | -0.03(-0.64%) |
Sep 14, 2010 | 4.271 | 4.309 | 4.271 | 4.309 | 84,406 | +0.04(+0.89%) |
Sep 13, 2010 | 4.278 | 4.299 | 4.263 | 4.271 | 70,991 | -0.00(-0.08%) |
Sep 10, 2010 | 4.220 | 4.275 | 4.213 | 4.275 | 72,777 | +0.09(+2.06%) |
Sep 09, 2010 | 4.185 | 4.261 | 4.175 | 4.189 | 140,517 | +0.02(+0.50%) |
Sep 08, 2010 | 4.306 | 4.313 | 4.168 | 4.168 | 64,993 | +0.01(+0.35%) |
Sep 07, 2010 | 4.119 | 4.153 | 4.095 | 4.153 | 185,941 | +0.05(+1.16%) |
Sep 03, 2010 | 4.129 | 4.129 | 4.082 | 4.106 | 86,494 | +0.00(+0.00%) |
Sep 02, 2010 | 4.123 | 4.123 | 4.092 | 4.106 | 69,212 | -0.02(-0.41%) |
Sep 01, 2010 | 4.044 | 4.147 | 4.044 | 4.123 | 121,946 | +0.10(+2.46%) |
Aug 31, 2010 | 4.044 | 4.095 | 4.013 | 4.024 | 75,866 | -0.02(-0.51%) |
Aug 30, 2010 | 4.061 | 4.061 | 4.006 | 4.044 | 168,770 | +0.00(+0.00%) |
Aug 27, 2010 | 4.044 | 4.063 | 4.010 | 4.044 | 168,541 | -0.02(-0.42%) |
Aug 26, 2010 | 4.071 | 4.129 | 4.044 | 4.061 | 127,649 | +0.01(+0.34%) |
Aug 25, 2010 | 4.003 | 4.092 | 3.996 | 4.047 | 151,716 | +0.04(+1.11%) |
Aug 24, 2010 | 4.027 | 4.044 | 4.003 | 4.003 | 130,135 | -0.06(-1.60%) |
Aug 23, 2010 | 4.119 | 4.126 | 4.068 | 4.068 | 108,941 | -0.03(-0.75%) |
Aug 20, 2010 | 4.112 | 4.119 | 4.068 | 4.099 | 125,963 | -0.01(-0.33%) |
Aug 19, 2010 | 4.116 | 4.136 | 4.082 | 4.112 | 78,569 | +0.02(+0.50%) |
Aug 18, 2010 | 4.088 | 4.092 | 4.065 | 4.092 | 83,291 | -0.00(-0.08%) |
Aug 17, 2010 | 4.106 | 4.112 | 4.065 | 4.095 | 130,410 | +0.01(+0.25%) |
Aug 16, 2010 | 4.082 | 4.102 | 4.065 | 4.085 | 88,646 | +0.02(+0.42%) |
Aug 13, 2010 | 4.068 | 4.071 | 4.003 | 4.068 | 72,090 | +0.08(+1.95%) |
Aug 12, 2010 | 3.989 | 4.024 | 3.983 | 3.990 | 148,694 | -0.02(-0.49%) |
Aug 11, 2010 | 4.106 | 4.106 | 4.009 | 4.010 | 90,962 | -0.12(-2.87%) |
Aug 10, 2010 | 4.132 | 4.135 | 4.095 | 4.129 | 51,451 | -0.03(-0.73%) |
Aug 09, 2010 | 4.162 | 4.169 | 4.129 | 4.159 | 49,647 | +0.03(+0.74%) |
Aug 06, 2010 | 4.129 | 4.142 | 4.046 | 4.129 | 139,600 | +0.01(+0.25%) |
Aug 05, 2010 | 4.156 | 4.156 | 4.098 | 4.118 | 93,886 | -0.03(-0.65%) |
Aug 04, 2010 | 4.132 | 4.146 | 4.098 | 4.146 | 66,704 | +0.03(+0.82%) |
Aug 03, 2010 | 4.118 | 4.118 | 4.078 | 4.112 | 87,558 | -0.00(-0.08%) |
Aug 02, 2010 | 4.112 | 4.125 | 4.081 | 4.115 | 114,025 | +0.02(+0.58%) |
Jul 30, 2010 | 4.091 | 4.091 | 4.032 | 4.091 | 112,643 | +0.02(+0.42%) |
Jul 29, 2010 | 4.115 | 4.118 | 4.020 | 4.074 | 100,372 | -0.01(-0.25%) |
Jul 28, 2010 | 4.088 | 4.105 | 4.064 | 4.085 | 94,789 | +0.01(+0.17%) |
Jul 27, 2010 | 4.061 | 4.078 | 4.047 | 4.078 | 171,553 | +0.03(+0.84%) |
Jul 26, 2010 | 4.020 | 4.044 | 4.003 | 4.044 | 206,441 | +0.05(+1.27%) |
Jul 23, 2010 | 3.956 | 4.027 | 3.954 | 3.993 | 161,759 | +0.01(+0.17%) |
Jul 22, 2010 | 3.969 | 3.993 | 3.895 | 3.986 | 197,444 | +0.08(+2.17%) |
Jul 21, 2010 | 3.888 | 4.193 | 3.847 | 3.902 | 153,746 | +0.05(+1.32%) |
Jul 20, 2010 | 3.810 | 3.864 | 3.810 | 3.851 | 105,628 | +0.02(+0.53%) |
Jul 19, 2010 | 3.824 | 3.831 | 3.797 | 3.831 | 211,528 | +0.03(+0.71%) |
Jul 16, 2010 | 3.803 | 3.868 | 3.780 | 3.803 | 146,220 | -0.03(-0.88%) |
Jul 15, 2010 | 3.847 | 3.878 | 3.790 | 3.837 | 132,110 | -0.01(-0.18%) |
Jul 14, 2010 | 3.868 | 3.868 | 3.797 | 3.844 | 126,887 | -0.00(-0.07%) |
Jul 13, 2010 | 3.897 | 3.897 | 3.786 | 3.847 | 304,402 | +0.05(+1.33%) |
Jul 12, 2010 | 3.793 | 3.830 | 3.776 | 3.796 | 76,554 | -0.01(-0.26%) |
Jul 09, 2010 | 3.806 | 3.823 | 3.736 | 3.806 | 91,780 | +0.03(+0.71%) |
Jul 08, 2010 | 3.759 | 3.790 | 3.736 | 3.780 | 163,154 | +0.02(+0.54%) |
Jul 07, 2010 | 3.743 | 3.759 | 3.679 | 3.759 | 174,954 | +0.03(+0.90%) |
Jul 06, 2010 | 3.692 | 3.743 | 3.672 | 3.726 | 135,089 | +0.06(+1.56%) |
Jul 02, 2010 | 3.669 | 3.669 | 3.632 | 3.669 | 151,469 | +0.01(+0.18%) |