Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.177 | 4.262 | 4.128 | 4.230 | 9,911 | +0.06(+1.33%) |
Sep 29, 2010 | 4.226 | 4.226 | 4.128 | 4.175 | 14,304 | -0.06(-1.52%) |
Sep 27, 2010 | 4.239 | 4.239 | 4.239 | 4.239 | 34,466 | -0.02(-0.42%) |
Sep 24, 2010 | 4.239 | 4.346 | 4.217 | 4.257 | 13,966 | -0.02(-0.50%) |
Sep 23, 2010 | 4.215 | 4.279 | 4.151 | 4.279 | 12,475 | +0.05(+1.16%) |
Sep 22, 2010 | 4.217 | 4.230 | 4.178 | 4.230 | 4,284 | +0.01(+0.29%) |
Sep 21, 2010 | 4.217 | 4.293 | 4.217 | 4.217 | 12,164 | -0.02(-0.52%) |
Sep 20, 2010 | 4.151 | 4.239 | 4.151 | 4.239 | 7,260 | +0.11(+2.69%) |
Sep 17, 2010 | 4.151 | 4.182 | 4.128 | 4.128 | 3,228 | -0.05(-1.17%) |
Sep 15, 2010 | 4.213 | 4.217 | 4.173 | 4.177 | 4,955 | -0.04(-0.95%) |
Sep 14, 2010 | 4.217 | 4.217 | 4.213 | 4.217 | 3,210 | +0.00(+0.00%) |
Sep 13, 2010 | 4.151 | 4.217 | 4.151 | 4.217 | 3,651 | +0.02(+0.48%) |
Sep 10, 2010 | 4.151 | 4.208 | 4.151 | 4.197 | 2,793 | +0.02(+0.59%) |
Sep 09, 2010 | 4.235 | 4.262 | 4.173 | 4.173 | 1,362 | -0.07(-1.57%) |
Sep 08, 2010 | 4.239 | 4.239 | 4.239 | 4.239 | 1,351 | +0.09(+2.14%) |
Sep 07, 2010 | 4.106 | 4.182 | 4.106 | 4.151 | 11,290 | +0.00(+0.00%) |
Sep 03, 2010 | 4.164 | 4.190 | 3.995 | 4.151 | 23,297 | +0.02(+0.54%) |
Sep 02, 2010 | 4.333 | 4.333 | 4.128 | 4.128 | 20,738 | -0.20(-4.71%) |
Sep 01, 2010 | 4.346 | 4.346 | 4.319 | 4.333 | 2,953 | -0.00(-0.10%) |
Aug 31, 2010 | 4.337 | 4.350 | 4.177 | 4.337 | 4,512 | +0.16(+3.94%) |
Aug 30, 2010 | 4.359 | 4.395 | 4.106 | 4.173 | 68,995 | -0.26(-5.91%) |
Aug 27, 2010 | 4.537 | 4.759 | 4.328 | 4.435 | 23,333 | +0.02(+0.40%) |
Aug 26, 2010 | 4.381 | 4.541 | 4.274 | 4.417 | 140,739 | +0.04(+0.91%) |
Aug 25, 2010 | 5.149 | 5.149 | 4.177 | 4.377 | 79,838 | -0.75(-14.63%) |
Aug 24, 2010 | 5.180 | 5.180 | 5.127 | 5.127 | 2,973 | +0.05(+1.05%) |
Aug 23, 2010 | 5.028 | 5.154 | 4.936 | 5.074 | 3,041 | -0.12(-2.22%) |
Aug 20, 2010 | 5.345 | 5.380 | 4.976 | 5.189 | 20,893 | -0.19(-3.55%) |
Aug 19, 2010 | 5.465 | 5.465 | 5.243 | 5.380 | 4,955 | -0.16(-2.81%) |
Aug 18, 2010 | 5.686 | 5.726 | 5.536 | 5.536 | 4,942 | -0.09(-1.58%) |
Aug 17, 2010 | 5.664 | 5.664 | 5.549 | 5.624 | 9,887 | -0.23(-3.87%) |
Aug 16, 2010 | 5.948 | 5.948 | 5.829 | 5.851 | 4,140 | -0.10(-1.63%) |
Aug 13, 2010 | 5.948 | 5.948 | 5.948 | 5.948 | 450 | -0.02(-0.39%) |
Aug 12, 2010 | 5.971 | 5.971 | 5.971 | 5.971 | 450 | -0.02(-0.30%) |
Aug 11, 2010 | 5.988 | 5.988 | 5.988 | 5.988 | 675 | +0.09(+1.58%) |
Aug 10, 2010 | 5.895 | 5.895 | 5.722 | 5.895 | 4,000 | +0.16(+2.71%) |
Aug 09, 2010 | 6.153 | 6.153 | 5.740 | 5.740 | 8,959 | -0.39(-6.37%) |
Aug 06, 2010 | 6.126 | 6.130 | 6.126 | 6.130 | 901 | +0.00(+0.07%) |
Aug 05, 2010 | 6.321 | 6.321 | 6.126 | 6.126 | 3,575 | -0.09(-1.42%) |
Aug 04, 2010 | 6.210 | 6.215 | 6.090 | 6.214 | 10,157 | +0.08(+1.37%) |
Aug 03, 2010 | 6.326 | 6.326 | 6.130 | 6.130 | 3,473 | -0.08(-1.36%) |
Aug 02, 2010 | 6.170 | 6.312 | 5.993 | 6.215 | 26,248 | +0.11(+1.74%) |
Jul 29, 2010 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.15(+2.53%) |
Jul 28, 2010 | 5.993 | 5.993 | 5.833 | 5.957 | 8,706 | -0.03(-0.52%) |
Jul 27, 2010 | 5.993 | 5.993 | 5.904 | 5.988 | 5,967 | -0.00(-0.08%) |
Jul 26, 2010 | 6.210 | 6.210 | 5.993 | 5.993 | 6,102 | -0.12(-1.96%) |
Jul 23, 2010 | 6.215 | 6.233 | 6.113 | 6.113 | 6,316 | -0.03(-0.51%) |
Jul 22, 2010 | 5.860 | 6.375 | 5.860 | 6.144 | 23,619 | +0.21(+3.59%) |
Jul 21, 2010 | 6.153 | 6.215 | 5.771 | 5.931 | 30,528 | -0.27(-4.30%) |
Jul 20, 2010 | 5.456 | 6.215 | 5.416 | 6.197 | 34,588 | +0.70(+12.76%) |
Jul 19, 2010 | 4.976 | 5.505 | 4.952 | 5.496 | 35,191 | +0.48(+9.56%) |
Jul 16, 2010 | 5.105 | 5.105 | 4.927 | 5.016 | 12,770 | -0.08(-1.65%) |
Jul 15, 2010 | 4.750 | 5.105 | 4.661 | 5.101 | 68,076 | +0.22(+4.45%) |
Jul 14, 2010 | 4.306 | 4.883 | 4.306 | 4.883 | 139,097 | +0.58(+13.40%) |
Jul 13, 2010 | 4.306 | 4.306 | 4.306 | 4.306 | 1,119 | +0.06(+1.36%) |
Jul 12, 2010 | 4.439 | 4.439 | 4.248 | 4.248 | 17,350 | +0.03(+0.63%) |
Jul 09, 2010 | 4.306 | 4.317 | 4.222 | 4.222 | 4,955 | -0.15(-3.35%) |
Jul 08, 2010 | 4.364 | 4.368 | 4.364 | 4.368 | 450 | +0.06(+1.49%) |
Jul 07, 2010 | 4.324 | 4.324 | 4.217 | 4.304 | 4,796 | -0.07(-1.56%) |
Jul 06, 2010 | 4.373 | 4.506 | 4.373 | 4.373 | 4,336 | +0.00(+0.00%) |
Jul 02, 2010 | 4.501 | 4.515 | 4.373 | 4.373 | 4,187 | -0.02(-0.51%) |