Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.135 | 4.178 | 4.102 | 4.168 | 1,070,618 | +0.02(+0.39%) |
Oct 28, 2010 | 4.228 | 4.232 | 4.093 | 4.152 | 2,852,241 | -0.02(-0.51%) |
Oct 27, 2010 | 4.148 | 4.180 | 4.060 | 4.173 | 2,432,316 | -0.05(-1.14%) |
Oct 25, 2010 | 4.241 | 4.309 | 4.215 | 4.221 | 1,217,452 | +0.04(+0.94%) |
Oct 22, 2010 | 4.206 | 4.208 | 4.156 | 4.182 | 932,537 | -0.01(-0.36%) |
Oct 21, 2010 | 4.209 | 4.272 | 4.112 | 4.197 | 1,987,754 | +0.05(+1.13%) |
Oct 20, 2010 | 4.040 | 4.197 | 4.040 | 4.150 | 1,647,171 | +0.14(+3.49%) |
Oct 19, 2010 | 4.087 | 4.106 | 3.940 | 4.010 | 1,848,684 | -0.15(-3.55%) |
Oct 18, 2010 | 4.107 | 4.206 | 4.103 | 4.158 | 571,529 | +0.05(+1.32%) |
Oct 15, 2010 | 4.197 | 4.197 | 4.048 | 4.104 | 1,343,252 | -0.04(-0.99%) |
Oct 14, 2010 | 4.124 | 4.160 | 4.058 | 4.145 | 785,475 | +0.00(+0.09%) |
Oct 13, 2010 | 4.116 | 4.209 | 4.100 | 4.141 | 1,799,359 | +0.09(+2.18%) |
Oct 12, 2010 | 4.020 | 4.090 | 3.921 | 4.052 | 739,296 | +0.01(+0.15%) |
Oct 11, 2010 | 4.061 | 4.067 | 4.013 | 4.046 | 442,329 | +0.01(+0.25%) |
Oct 08, 2010 | 4.037 | 4.064 | 3.970 | 4.037 | 1,355,837 | +0.06(+1.54%) |
Oct 07, 2010 | 4.035 | 4.037 | 3.927 | 3.975 | 449,154 | -0.02(-0.52%) |
Oct 06, 2010 | 3.973 | 4.005 | 3.949 | 3.996 | 1,089,191 | +0.04(+0.92%) |
Oct 05, 2010 | 3.880 | 3.988 | 3.843 | 3.960 | 1,808,975 | +0.19(+5.13%) |
Oct 04, 2010 | 3.831 | 3.872 | 3.724 | 3.767 | 1,146,382 | -0.08(-2.03%) |
Oct 01, 2010 | 3.845 | 3.890 | 3.804 | 3.845 | 2,375,049 | +0.04(+1.01%) |
Sep 30, 2010 | 3.916 | 3.972 | 3.760 | 3.806 | 2,792,513 | -0.04(-1.11%) |
Sep 29, 2010 | 3.853 | 3.892 | 3.818 | 3.849 | 2,101,375 | -0.03(-0.82%) |
Sep 28, 2010 | 3.827 | 3.903 | 3.743 | 3.880 | 2,619,824 | +0.05(+1.24%) |
Sep 27, 2010 | 3.883 | 3.892 | 3.826 | 3.833 | 989,145 | -0.04(-1.16%) |
Sep 24, 2010 | 3.793 | 3.885 | 3.785 | 3.878 | 985,846 | +0.20(+5.49%) |
Sep 23, 2010 | 3.676 | 3.775 | 3.655 | 3.676 | 1,427,567 | -0.08(-2.15%) |
Sep 22, 2010 | 3.784 | 3.823 | 3.727 | 3.757 | 2,073,794 | -0.03(-0.70%) |
Sep 21, 2010 | 3.774 | 3.851 | 3.735 | 3.783 | 1,523,401 | +0.01(+0.31%) |
Sep 20, 2010 | 3.661 | 3.795 | 3.642 | 3.772 | 1,340,562 | +0.15(+4.03%) |
Sep 17, 2010 | 3.625 | 3.666 | 3.587 | 3.625 | 818,561 | +0.04(+0.99%) |
Sep 15, 2010 | 3.518 | 3.602 | 3.504 | 3.590 | 815,999 | +0.04(+1.02%) |
Sep 14, 2010 | 3.547 | 3.606 | 3.517 | 3.554 | 1,562,932 | -0.01(-0.22%) |
Sep 13, 2010 | 3.566 | 3.586 | 3.510 | 3.562 | 1,891,285 | +0.09(+2.54%) |
Sep 10, 2010 | 3.452 | 3.478 | 3.427 | 3.473 | 1,160,565 | +0.04(+1.31%) |
Sep 09, 2010 | 3.502 | 3.502 | 3.403 | 3.428 | 1,607,081 | +0.03(+0.92%) |
Sep 08, 2010 | 3.371 | 3.439 | 3.371 | 3.397 | 1,290,120 | +0.04(+1.17%) |
Sep 07, 2010 | 3.419 | 3.424 | 3.346 | 3.358 | 1,114,742 | -0.10(-2.89%) |
Sep 03, 2010 | 3.428 | 3.463 | 3.381 | 3.458 | 2,100,944 | +0.13(+3.80%) |
Sep 02, 2010 | 3.305 | 3.334 | 3.272 | 3.331 | 1,756,021 | +0.04(+1.29%) |
Sep 01, 2010 | 3.156 | 3.295 | 3.153 | 3.289 | 3,202,644 | +0.24(+7.93%) |
Aug 31, 2010 | 3.047 | 3.109 | 2.993 | 3.047 | 2,537 | -0.02(-0.67%) |
Aug 30, 2010 | 3.146 | 3.175 | 3.068 | 3.068 | 1,287,786 | -0.11(-3.56%) |
Aug 27, 2010 | 3.181 | 3.184 | 2.985 | 3.181 | 2,596,049 | +0.16(+5.16%) |
Aug 26, 2010 | 3.126 | 3.129 | 3.014 | 3.025 | 1,751,759 | -0.07(-2.34%) |
Aug 25, 2010 | 3.039 | 3.124 | 2.984 | 3.097 | 1,769,089 | +0.02(+0.78%) |
Aug 24, 2010 | 3.108 | 3.145 | 3.034 | 3.073 | 1,719,154 | -0.13(-4.08%) |
Aug 23, 2010 | 3.275 | 3.322 | 3.200 | 3.204 | 1,578,334 | -0.04(-1.26%) |
Aug 20, 2010 | 3.266 | 3.268 | 3.175 | 3.245 | 1,251,198 | -0.05(-1.55%) |
Aug 19, 2010 | 3.400 | 3.415 | 3.244 | 3.296 | 4,856,387 | -0.15(-4.38%) |
Aug 18, 2010 | 3.412 | 3.490 | 3.356 | 3.447 | 10,149 | +0.03(+0.76%) |
Aug 17, 2010 | 3.385 | 3.492 | 3.358 | 3.421 | 1,047,579 | +0.11(+3.21%) |
Aug 16, 2010 | 3.270 | 3.338 | 3.234 | 3.315 | 1,176,246 | -0.01(-0.18%) |
Aug 13, 2010 | 3.320 | 3.363 | 3.311 | 3.320 | 1,606,929 | -0.01(-0.34%) |
Aug 12, 2010 | 3.270 | 3.374 | 3.270 | 3.332 | 1,820,190 | -0.07(-2.01%) |
Aug 11, 2010 | 3.509 | 3.512 | 3.380 | 3.400 | 10,149 | -0.26(-7.05%) |
Aug 10, 2010 | 3.628 | 3.715 | 3.565 | 3.658 | 1,935,485 | -0.05(-1.43%) |
Aug 09, 2010 | 3.700 | 3.736 | 3.661 | 3.711 | 2,023,175 | +0.04(+1.21%) |
Aug 06, 2010 | 3.666 | 3.668 | 3.523 | 3.666 | 1,950,506 | -0.01(-0.36%) |
Aug 05, 2010 | 3.622 | 3.685 | 3.622 | 3.680 | 1,284,006 | -0.01(-0.34%) |
Aug 04, 2010 | 3.665 | 3.714 | 3.636 | 3.692 | 1,701,266 | +0.05(+1.50%) |
Aug 03, 2010 | 3.648 | 3.676 | 3.570 | 3.638 | 618,393 | -0.04(-1.02%) |