Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.236 | 4.339 | 4.206 | 4.294 | 98,271 | +0.11(+2.64%) |
Sep 29, 2010 | 4.154 | 4.243 | 4.073 | 4.184 | 119,785 | -0.01(-0.18%) |
Sep 28, 2010 | 4.140 | 4.199 | 3.933 | 4.191 | 61,344 | +0.06(+1.43%) |
Sep 27, 2010 | 4.213 | 4.228 | 4.118 | 4.132 | 28,434 | -0.07(-1.58%) |
Sep 24, 2010 | 4.073 | 4.221 | 4.073 | 4.199 | 121,934 | +0.20(+4.97%) |
Sep 23, 2010 | 3.933 | 4.125 | 3.933 | 4.000 | 64,085 | +0.01(+0.37%) |
Sep 22, 2010 | 4.073 | 4.177 | 3.948 | 3.985 | 62,704 | -0.10(-2.35%) |
Sep 21, 2010 | 4.103 | 4.227 | 4.028 | 4.081 | 47,938 | -0.04(-0.89%) |
Sep 20, 2010 | 3.986 | 4.132 | 3.884 | 4.117 | 120,748 | +0.16(+4.06%) |
Sep 17, 2010 | 3.913 | 4.008 | 3.738 | 3.957 | 290,775 | +0.08(+2.07%) |
Sep 15, 2010 | 3.949 | 3.971 | 3.796 | 3.876 | 75,866 | -0.11(-2.75%) |
Sep 14, 2010 | 4.074 | 4.103 | 3.942 | 3.986 | 67,474 | -0.09(-2.33%) |
Sep 13, 2010 | 3.971 | 4.110 | 3.876 | 4.081 | 80,214 | +0.16(+4.10%) |
Sep 10, 2010 | 3.847 | 4.001 | 3.847 | 3.920 | 78,811 | +0.09(+2.29%) |
Sep 09, 2010 | 3.898 | 3.898 | 3.738 | 3.833 | 32,674 | +0.02(+0.57%) |
Sep 08, 2010 | 3.767 | 3.862 | 3.745 | 3.811 | 52,864 | +0.05(+1.36%) |
Sep 07, 2010 | 4.117 | 4.117 | 3.730 | 3.760 | 81,783 | -0.37(-9.01%) |
Sep 03, 2010 | 4.008 | 4.139 | 3.979 | 4.132 | 69,150 | +0.20(+5.01%) |
Sep 02, 2010 | 3.957 | 3.986 | 3.847 | 3.935 | 84,812 | -0.01(-0.19%) |
Sep 01, 2010 | 3.833 | 3.971 | 3.657 | 3.942 | 125,133 | +0.17(+4.45%) |
Aug 31, 2010 | 3.679 | 3.818 | 3.577 | 3.774 | 83,742 | +0.09(+2.38%) |
Aug 30, 2010 | 3.709 | 3.752 | 3.614 | 3.687 | 90,012 | -0.05(-1.37%) |
Aug 27, 2010 | 3.687 | 3.745 | 3.643 | 3.738 | 128,685 | +0.12(+3.43%) |
Aug 26, 2010 | 3.701 | 3.738 | 3.584 | 3.614 | 48,528 | -0.07(-1.98%) |
Aug 25, 2010 | 3.526 | 3.701 | 3.511 | 3.687 | 101,679 | +0.11(+3.06%) |
Aug 24, 2010 | 3.511 | 3.679 | 3.511 | 3.577 | 126,445 | -0.01(-0.20%) |
Aug 23, 2010 | 3.774 | 3.825 | 3.577 | 3.584 | 83,876 | -0.16(-4.29%) |
Aug 20, 2010 | 3.665 | 3.760 | 3.628 | 3.745 | 115,348 | +0.05(+1.38%) |
Aug 19, 2010 | 3.789 | 3.789 | 3.650 | 3.694 | 113,515 | -0.13(-3.44%) |
Aug 18, 2010 | 3.993 | 3.993 | 3.760 | 3.825 | 92,216 | -0.18(-4.55%) |
Aug 17, 2010 | 3.913 | 4.030 | 3.825 | 4.008 | 90,160 | +0.16(+4.17%) |
Aug 16, 2010 | 3.782 | 3.876 | 3.738 | 3.847 | 80,160 | +0.05(+1.35%) |
Aug 13, 2010 | 3.884 | 3.884 | 3.767 | 3.796 | 73,189 | -0.12(-3.17%) |
Aug 12, 2010 | 3.789 | 3.949 | 3.789 | 3.920 | 106,583 | +0.12(+3.07%) |
Aug 11, 2010 | 4.001 | 4.001 | 3.796 | 3.803 | 132,844 | -0.29(-7.13%) |
Aug 10, 2010 | 4.241 | 4.307 | 4.037 | 4.095 | 65,367 | -0.23(-5.24%) |
Aug 09, 2010 | 4.183 | 4.351 | 4.110 | 4.322 | 37,237 | +0.20(+4.78%) |
Aug 06, 2010 | 4.220 | 4.300 | 4.052 | 4.125 | 52,457 | -0.20(-4.56%) |
Aug 05, 2010 | 4.293 | 4.376 | 4.271 | 4.322 | 35,740 | -0.04(-0.84%) |
Aug 04, 2010 | 4.490 | 4.512 | 4.336 | 4.358 | 68,210 | -0.11(-2.45%) |
Aug 03, 2010 | 4.490 | 4.599 | 4.409 | 4.468 | 42,078 | -0.07(-1.45%) |
Aug 02, 2010 | 4.687 | 4.687 | 4.453 | 4.533 | 72,506 | -0.02(-0.48%) |
Jul 30, 2010 | 4.526 | 4.745 | 4.504 | 4.555 | 55,780 | -0.08(-1.73%) |
Jul 29, 2010 | 4.614 | 4.694 | 4.548 | 4.636 | 41,180 | +0.06(+1.28%) |
Jul 28, 2010 | 4.614 | 4.636 | 4.526 | 4.577 | 103,510 | -0.07(-1.42%) |
Jul 27, 2010 | 4.636 | 4.723 | 4.592 | 4.643 | 114,541 | +0.04(+0.95%) |
Jul 26, 2010 | 4.387 | 4.606 | 4.303 | 4.599 | 100,360 | +0.22(+5.00%) |
Jul 23, 2010 | 4.059 | 4.387 | 4.001 | 4.380 | 120,612 | +0.28(+6.95%) |
Jul 22, 2010 | 4.037 | 4.117 | 4.015 | 4.095 | 121,490 | +0.15(+3.89%) |
Jul 21, 2010 | 4.168 | 4.176 | 3.891 | 3.942 | 88,615 | -0.19(-4.59%) |
Jul 20, 2010 | 4.015 | 4.132 | 3.906 | 4.132 | 75,458 | +0.03(+0.71%) |
Jul 19, 2010 | 4.088 | 4.110 | 3.920 | 4.103 | 51,824 | +0.03(+0.72%) |
Jul 16, 2010 | 4.110 | 4.161 | 4.008 | 4.074 | 189,336 | -0.09(-2.28%) |
Jul 15, 2010 | 4.015 | 4.183 | 3.906 | 4.168 | 147,901 | +0.15(+3.63%) |
Jul 14, 2010 | 4.103 | 4.103 | 3.949 | 4.022 | 46,520 | -0.12(-2.82%) |
Jul 13, 2010 | 3.993 | 4.154 | 3.920 | 4.139 | 160,388 | +0.20(+5.19%) |
Jul 12, 2010 | 4.008 | 4.015 | 3.906 | 3.935 | 86,654 | -0.08(-2.00%) |
Jul 09, 2010 | 3.979 | 4.022 | 3.935 | 4.015 | 55,620 | +0.04(+0.92%) |
Jul 08, 2010 | 4.110 | 4.125 | 3.869 | 3.979 | 113,032 | -0.09(-2.15%) |
Jul 07, 2010 | 3.928 | 4.066 | 3.876 | 4.066 | 123,808 | +0.17(+4.31%) |
Jul 06, 2010 | 4.198 | 4.256 | 3.855 | 3.898 | 108,051 | -0.23(-5.49%) |
Jul 02, 2010 | 4.139 | 4.139 | 4.001 | 4.125 | 109,936 | +0.02(+0.53%) |