Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.175 | 5.264 | 5.103 | 5.175 | 1,626,677 | +0.13(+2.55%) |
Sep 29, 2010 | 5.128 | 5.196 | 5.041 | 5.047 | 2,483,239 | +0.16(+3.31%) |
Sep 28, 2010 | 4.867 | 4.929 | 4.718 | 4.885 | 1,150 | +0.02(+0.38%) |
Sep 27, 2010 | 4.749 | 4.923 | 4.742 | 4.867 | 1,945,976 | +0.15(+3.16%) |
Sep 24, 2010 | 4.599 | 4.736 | 4.543 | 4.718 | 3,184,688 | +0.22(+4.83%) |
Sep 23, 2010 | 4.351 | 4.929 | 4.240 | 4.500 | 4,770 | +0.44(+10.70%) |
Sep 22, 2010 | 4.133 | 4.202 | 4.003 | 4.065 | 942,417 | -0.07(-1.80%) |
Sep 21, 2010 | 4.208 | 4.239 | 4.121 | 4.139 | 815,945 | -0.09(-2.06%) |
Sep 20, 2010 | 4.152 | 4.270 | 4.096 | 4.227 | 1,334,835 | +0.07(+1.80%) |
Sep 17, 2010 | 4.152 | 4.251 | 4.077 | 4.152 | 1,942,139 | +0.09(+2.30%) |
Sep 15, 2010 | 4.071 | 4.108 | 3.965 | 4.059 | 1,932,461 | -0.04(-0.91%) |
Sep 14, 2010 | 4.183 | 4.214 | 4.090 | 4.096 | 814,140 | -0.11(-2.66%) |
Sep 13, 2010 | 4.139 | 4.214 | 4.108 | 4.208 | 1,021,433 | +0.11(+2.58%) |
Sep 10, 2010 | 4.108 | 4.177 | 4.077 | 4.102 | 542,559 | +0.02(+0.46%) |
Sep 09, 2010 | 4.220 | 4.220 | 4.028 | 4.084 | 494,748 | -0.09(-2.23%) |
Sep 08, 2010 | 4.084 | 4.189 | 4.052 | 4.177 | 537,012 | +0.12(+2.91%) |
Sep 07, 2010 | 4.108 | 4.127 | 3.984 | 4.059 | 3,880 | -0.06(-1.36%) |
Sep 03, 2010 | 4.146 | 4.164 | 4.046 | 4.115 | 541,250 | +0.04(+1.07%) |
Sep 02, 2010 | 4.071 | 4.127 | 4.021 | 4.071 | 1,930 | -0.01(-0.30%) |
Sep 01, 2010 | 3.934 | 4.084 | 3.891 | 4.084 | 642,122 | +0.22(+5.63%) |
Aug 31, 2010 | 3.866 | 3.947 | 3.835 | 3.866 | 1,126 | -0.01(-0.32%) |
Aug 30, 2010 | 3.984 | 4.003 | 3.878 | 3.878 | 543,874 | -0.12(-2.95%) |
Aug 27, 2010 | 3.965 | 4.009 | 3.866 | 3.997 | 689,535 | +0.06(+1.42%) |
Aug 26, 2010 | 4.028 | 4.084 | 3.934 | 3.941 | 2,719 | -0.08(-2.01%) |
Aug 25, 2010 | 3.866 | 4.040 | 3.835 | 4.021 | 2,691 | +0.12(+3.03%) |
Aug 24, 2010 | 4.115 | 4.158 | 3.885 | 3.903 | 10,937 | -0.29(-6.96%) |
Aug 23, 2010 | 4.338 | 4.376 | 4.183 | 4.195 | 745,685 | -0.12(-2.88%) |
Aug 20, 2010 | 4.351 | 4.375 | 4.239 | 4.320 | 882,145 | -0.06(-1.42%) |
Aug 19, 2010 | 4.432 | 4.599 | 4.345 | 4.382 | 9,402 | -0.07(-1.54%) |
Aug 18, 2010 | 4.481 | 4.599 | 4.425 | 4.450 | 42,331 | -0.06(-1.24%) |
Aug 17, 2010 | 4.388 | 4.512 | 4.345 | 4.506 | 6,490 | +0.17(+4.02%) |
Aug 16, 2010 | 4.289 | 4.394 | 4.276 | 4.332 | 892,710 | +0.01(+0.14%) |
Aug 13, 2010 | 4.326 | 4.376 | 4.276 | 4.326 | 1,135,846 | -0.03(-0.71%) |
Aug 12, 2010 | 4.276 | 4.401 | 4.233 | 4.357 | 870,459 | +0.01(+0.14%) |
Aug 11, 2010 | 4.425 | 4.425 | 4.307 | 4.351 | 1,596,628 | -0.17(-3.71%) |
Aug 10, 2010 | 4.543 | 4.599 | 4.438 | 4.519 | 834,383 | -0.07(-1.62%) |
Aug 09, 2010 | 4.450 | 4.599 | 4.413 | 4.593 | 727,648 | +0.17(+3.79%) |
Aug 06, 2010 | 4.425 | 4.444 | 4.258 | 4.425 | 742,522 | +0.04(+0.99%) |
Aug 05, 2010 | 4.295 | 4.394 | 4.264 | 4.382 | 427,269 | +0.06(+1.44%) |
Aug 04, 2010 | 4.338 | 4.376 | 4.276 | 4.320 | 965,595 | -0.01(-0.14%) |
Aug 03, 2010 | 4.351 | 4.388 | 4.227 | 4.326 | 804,460 | -0.02(-0.57%) |
Aug 02, 2010 | 4.363 | 4.401 | 4.301 | 4.351 | 765,468 | +0.06(+1.30%) |
Jul 30, 2010 | 4.295 | 4.326 | 4.171 | 4.295 | 1,226,552 | -0.04(-0.86%) |
Jul 29, 2010 | 4.599 | 4.618 | 4.301 | 4.332 | 1,895,154 | -0.20(-4.39%) |
Jul 28, 2010 | 4.531 | 4.798 | 4.512 | 4.531 | 4,366 | -0.24(-4.95%) |
Jul 27, 2010 | 4.767 | 4.836 | 4.711 | 4.767 | 1,374,723 | +0.06(+1.19%) |
Jul 26, 2010 | 4.469 | 4.718 | 4.432 | 4.711 | 1,136,530 | +0.24(+5.28%) |
Jul 23, 2010 | 4.363 | 4.506 | 4.314 | 4.475 | 589,272 | +0.07(+1.69%) |
Jul 22, 2010 | 4.282 | 4.438 | 4.258 | 4.401 | 806,920 | +0.21(+4.89%) |
Jul 21, 2010 | 4.357 | 4.382 | 4.171 | 4.195 | 1,142,837 | -0.11(-2.46%) |
Jul 20, 2010 | 4.220 | 4.307 | 4.133 | 4.301 | 597,635 | +0.03(+0.73%) |
Jul 19, 2010 | 4.245 | 4.289 | 4.158 | 4.270 | 746,258 | +0.02(+0.59%) |
Jul 16, 2010 | 4.245 | 4.338 | 4.177 | 4.245 | 1,636,285 | +0.02(+0.44%) |
Jul 15, 2010 | 4.326 | 4.351 | 4.158 | 4.227 | 1,369,722 | -0.11(-2.58%) |
Jul 14, 2010 | 4.463 | 4.463 | 4.264 | 4.338 | 659,428 | -0.12(-2.65%) |
Jul 13, 2010 | 4.456 | 4.481 | 4.320 | 4.456 | 10,674 | +0.19(+4.52%) |
Jul 12, 2010 | 4.394 | 4.438 | 4.227 | 4.264 | 828,218 | -0.16(-3.65%) |
Jul 09, 2010 | 4.425 | 4.432 | 4.282 | 4.425 | 1,120,549 | +0.05(+1.14%) |
Jul 08, 2010 | 4.376 | 4.500 | 4.338 | 4.376 | 3,243 | +0.04(+1.00%) |
Jul 07, 2010 | 4.382 | 4.419 | 4.301 | 4.332 | 1,826,121 | -0.02(-0.43%) |
Jul 06, 2010 | 4.351 | 4.721 | 4.289 | 4.351 | 5,458 | -0.28(-6.04%) |
Jul 02, 2010 | 4.631 | 4.860 | 4.618 | 4.631 | 1,199,584 | -0.13(-2.74%) |