Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.060 | 4.060 | 3.950 | 3.980 | 97,230 | -0.03(-0.75%) |
Sep 29, 2010 | 4.220 | 4.220 | 3.940 | 4.010 | 122,366 | -0.23(-5.42%) |
Sep 28, 2010 | 4.290 | 4.350 | 4.170 | 4.240 | 109,992 | -0.03(-0.70%) |
Sep 27, 2010 | 4.350 | 4.380 | 4.250 | 4.270 | 109,604 | -0.08(-1.84%) |
Sep 24, 2010 | 4.260 | 4.350 | 4.230 | 4.350 | 109,679 | +0.14(+3.33%) |
Sep 23, 2010 | 4.240 | 4.390 | 4.150 | 4.210 | 168,750 | -0.04(-0.94%) |
Sep 22, 2010 | 4.120 | 4.300 | 4.070 | 4.250 | 204,269 | +0.11(+2.66%) |
Sep 21, 2010 | 4.220 | 4.220 | 4.120 | 4.140 | 97,582 | -0.08(-1.90%) |
Sep 20, 2010 | 4.090 | 4.240 | 4.060 | 4.220 | 197,742 | +0.12(+2.93%) |
Sep 17, 2010 | 4.060 | 4.110 | 3.960 | 4.100 | 164,519 | +0.09(+2.24%) |
Sep 15, 2010 | 3.980 | 4.020 | 3.910 | 4.010 | 100,478 | +0.03(+0.75%) |
Sep 14, 2010 | 4.040 | 4.040 | 3.960 | 3.980 | 94,338 | -0.09(-2.21%) |
Sep 13, 2010 | 4.100 | 4.130 | 4.050 | 4.070 | 152,891 | -0.02(-0.49%) |
Sep 10, 2010 | 4.060 | 4.140 | 4.030 | 4.090 | 57,928 | +0.03(+0.74%) |
Sep 09, 2010 | 4.090 | 4.090 | 3.940 | 4.060 | 113,135 | -0.01(-0.25%) |
Sep 08, 2010 | 4.060 | 4.100 | 4.020 | 4.070 | 102,527 | +0.01(+0.25%) |
Sep 07, 2010 | 4.100 | 4.100 | 3.940 | 4.060 | 101,949 | -0.02(-0.49%) |
Sep 03, 2010 | 4.080 | 4.100 | 4.010 | 4.080 | 103,000 | +0.04(+0.99%) |
Sep 02, 2010 | 4.020 | 4.090 | 3.900 | 4.040 | 142,554 | +0.02(+0.50%) |
Sep 01, 2010 | 4.130 | 4.130 | 4.010 | 4.020 | 276,647 | -0.05(-1.23%) |
Aug 31, 2010 | 4.080 | 4.110 | 3.950 | 4.070 | 124,725 | -0.02(-0.49%) |
Aug 30, 2010 | 4.000 | 4.240 | 3.990 | 4.090 | 374,715 | +0.09(+2.25%) |
Aug 27, 2010 | 4.080 | 4.110 | 3.940 | 4.000 | 167,774 | -0.04(-0.99%) |
Aug 26, 2010 | 3.990 | 4.110 | 3.970 | 4.040 | 151,698 | +0.05(+1.25%) |
Aug 25, 2010 | 3.950 | 4.030 | 3.910 | 3.990 | 146,966 | +0.04(+1.01%) |
Aug 24, 2010 | 3.850 | 3.970 | 3.810 | 3.950 | 122,854 | +0.05(+1.28%) |
Aug 23, 2010 | 4.050 | 4.100 | 3.900 | 3.900 | 157,934 | -0.12(-2.99%) |
Aug 20, 2010 | 3.870 | 4.030 | 3.790 | 4.020 | 107,032 | +0.13(+3.34%) |
Aug 19, 2010 | 4.040 | 4.090 | 3.820 | 3.890 | 174,733 | -0.17(-4.19%) |
Aug 18, 2010 | 4.020 | 4.140 | 3.940 | 4.060 | 255,707 | +0.02(+0.50%) |
Aug 17, 2010 | 4.160 | 4.240 | 3.980 | 4.040 | 319,589 | +0.23(+6.04%) |
Aug 16, 2010 | 3.710 | 3.850 | 3.710 | 3.810 | 62,011 | +0.07(+1.87%) |
Aug 13, 2010 | 3.750 | 3.789 | 3.650 | 3.740 | 86,743 | -0.03(-0.80%) |
Aug 12, 2010 | 3.700 | 3.890 | 3.670 | 3.770 | 94,183 | +0.04(+1.07%) |
Aug 11, 2010 | 3.810 | 3.900 | 3.700 | 3.730 | 188,136 | -0.12(-3.12%) |
Aug 10, 2010 | 3.960 | 3.990 | 3.820 | 3.850 | 121,460 | -0.15(-3.75%) |
Aug 09, 2010 | 3.960 | 4.060 | 3.930 | 4.000 | 83,532 | +0.07(+1.78%) |
Aug 06, 2010 | 3.960 | 4.000 | 3.790 | 3.930 | 140,013 | -0.06(-1.50%) |
Aug 05, 2010 | 4.190 | 4.190 | 3.950 | 3.990 | 149,406 | -0.23(-5.45%) |
Aug 04, 2010 | 4.370 | 4.390 | 4.150 | 4.220 | 202,010 | -0.13(-2.99%) |
Aug 03, 2010 | 4.390 | 4.420 | 4.290 | 4.350 | 144,454 | -0.04(-0.91%) |
Aug 02, 2010 | 4.520 | 4.580 | 4.340 | 4.390 | 105,797 | -0.07(-1.57%) |
Jul 30, 2010 | 4.310 | 4.590 | 4.310 | 4.460 | 81,895 | +0.06(+1.36%) |
Jul 29, 2010 | 4.510 | 4.530 | 4.370 | 4.400 | 39,705 | -0.05(-1.12%) |
Jul 28, 2010 | 4.510 | 4.620 | 4.440 | 4.450 | 50,096 | -0.09(-1.98%) |
Jul 27, 2010 | 4.680 | 4.730 | 4.460 | 4.540 | 119,675 | -0.11(-2.37%) |
Jul 26, 2010 | 4.410 | 4.650 | 4.390 | 4.650 | 230,537 | +0.27(+6.16%) |
Jul 23, 2010 | 4.270 | 4.450 | 4.270 | 4.380 | 215,233 | +0.10(+2.34%) |
Jul 22, 2010 | 4.190 | 4.362 | 4.190 | 4.280 | 162,255 | +0.15(+3.63%) |
Jul 21, 2010 | 4.200 | 4.240 | 4.110 | 4.130 | 94,517 | -0.04(-0.96%) |
Jul 20, 2010 | 4.030 | 4.210 | 4.010 | 4.170 | 98,748 | +0.09(+2.21%) |
Jul 19, 2010 | 4.040 | 4.110 | 4.000 | 4.080 | 118,398 | +0.06(+1.49%) |
Jul 16, 2010 | 4.160 | 4.160 | 4.010 | 4.020 | 152,809 | -0.18(-4.29%) |
Jul 15, 2010 | 4.290 | 4.310 | 4.100 | 4.200 | 96,998 | -0.10(-2.33%) |
Jul 14, 2010 | 4.170 | 4.400 | 4.120 | 4.300 | 127,727 | +0.11(+2.63%) |
Jul 13, 2010 | 4.180 | 4.200 | 4.140 | 4.190 | 105,571 | +0.06(+1.45%) |
Jul 12, 2010 | 4.090 | 4.180 | 4.030 | 4.130 | 73,812 | +0.02(+0.49%) |
Jul 09, 2010 | 4.090 | 4.120 | 4.000 | 4.110 | 84,892 | +0.02(+0.49%) |
Jul 08, 2010 | 4.040 | 4.150 | 3.950 | 4.090 | 333,060 | +0.05(+1.24%) |
Jul 07, 2010 | 3.910 | 4.050 | 3.900 | 4.040 | 153,541 | +0.14(+3.59%) |
Jul 06, 2010 | 4.060 | 4.100 | 3.850 | 3.900 | 135,156 | -0.12(-2.99%) |
Jul 02, 2010 | 3.920 | 4.050 | 3.860 | 4.020 | 104,260 | +0.14(+3.61%) |