Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.889 | 3.939 | 3.864 | 3.926 | 179,737 | +0.02(+0.64%) |
Oct 28, 2010 | 4.107 | 4.125 | 3.883 | 3.901 | 255,150 | -0.16(-3.98%) |
Oct 27, 2010 | 4.057 | 4.100 | 3.982 | 4.063 | 253,192 | -0.01(-0.31%) |
Oct 25, 2010 | 4.019 | 4.088 | 3.995 | 4.075 | 271,360 | +0.09(+2.18%) |
Oct 22, 2010 | 4.038 | 4.100 | 3.939 | 3.988 | 239,721 | -0.02(-0.47%) |
Oct 21, 2010 | 4.175 | 4.175 | 3.963 | 4.007 | 372,222 | -0.14(-3.30%) |
Oct 20, 2010 | 4.063 | 4.212 | 4.051 | 4.144 | 663,576 | +0.11(+2.78%) |
Oct 19, 2010 | 4.144 | 4.200 | 4.019 | 4.032 | 365,504 | -0.19(-4.42%) |
Oct 18, 2010 | 4.175 | 4.218 | 4.138 | 4.218 | 216,540 | +0.05(+1.19%) |
Oct 15, 2010 | 4.231 | 4.237 | 4.138 | 4.169 | 364,866 | -0.01(-0.15%) |
Oct 14, 2010 | 4.144 | 4.175 | 4.094 | 4.175 | 295,938 | +0.03(+0.75%) |
Oct 13, 2010 | 4.088 | 4.156 | 4.063 | 4.144 | 299,457 | +0.08(+1.99%) |
Oct 12, 2010 | 3.995 | 4.082 | 3.963 | 4.063 | 274,909 | +0.04(+1.08%) |
Oct 11, 2010 | 4.057 | 4.131 | 4.013 | 4.019 | 316,000 | -0.06(-1.52%) |
Oct 08, 2010 | 4.082 | 4.131 | 3.895 | 4.082 | 297,093 | +0.14(+3.63%) |
Oct 07, 2010 | 4.013 | 4.013 | 3.939 | 3.939 | 1,735 | -0.06(-1.56%) |
Oct 06, 2010 | 3.970 | 4.013 | 3.932 | 4.001 | 330,635 | +0.02(+0.47%) |
Oct 05, 2010 | 3.851 | 4.007 | 3.764 | 3.982 | 511,625 | +0.16(+4.23%) |
Oct 04, 2010 | 3.808 | 3.833 | 3.758 | 3.820 | 501,334 | +0.01(+0.16%) |
Oct 01, 2010 | 3.814 | 3.845 | 3.789 | 3.814 | 368,625 | +0.03(+0.88%) |
Sep 30, 2010 | 3.781 | 3.820 | 3.715 | 3.781 | 4,030 | +0.05(+1.45%) |
Sep 29, 2010 | 3.771 | 3.820 | 3.721 | 3.727 | 405,571 | -0.07(-1.80%) |
Sep 28, 2010 | 3.795 | 3.870 | 3.702 | 3.795 | 17,658 | -0.04(-1.13%) |
Sep 27, 2010 | 4.019 | 4.019 | 3.814 | 3.839 | 312,037 | -0.19(-4.64%) |
Sep 24, 2010 | 3.851 | 4.044 | 3.839 | 4.026 | 519,141 | +0.25(+6.59%) |
Sep 23, 2010 | 3.851 | 3.939 | 3.771 | 3.777 | 3,396 | -0.12(-3.04%) |
Sep 22, 2010 | 3.939 | 3.951 | 3.858 | 3.895 | 453,031 | -0.05(-1.26%) |
Sep 21, 2010 | 4.013 | 4.032 | 3.926 | 3.945 | 609,380 | -0.08(-2.01%) |
Sep 20, 2010 | 3.845 | 4.032 | 3.833 | 4.026 | 676,672 | +0.18(+4.69%) |
Sep 17, 2010 | 3.845 | 3.870 | 3.547 | 3.845 | 1,763,868 | +0.04(+0.98%) |
Sep 15, 2010 | 3.833 | 3.858 | 3.746 | 3.808 | 332,580 | -0.03(-0.81%) |
Sep 14, 2010 | 3.883 | 3.889 | 3.827 | 3.839 | 471,714 | -0.05(-1.28%) |
Sep 13, 2010 | 3.746 | 3.889 | 3.733 | 3.889 | 356,016 | +0.19(+5.04%) |
Sep 10, 2010 | 3.721 | 3.746 | 3.696 | 3.702 | 330,099 | +0.00(+0.00%) |
Sep 09, 2010 | 3.733 | 3.746 | 3.665 | 3.702 | 350,603 | +0.02(+0.68%) |
Sep 08, 2010 | 3.640 | 3.702 | 3.615 | 3.677 | 308,178 | +0.06(+1.72%) |
Sep 07, 2010 | 3.696 | 3.789 | 3.596 | 3.615 | 2,762 | -0.09(-2.35%) |
Sep 03, 2010 | 3.659 | 3.708 | 3.615 | 3.702 | 328,331 | +0.10(+2.76%) |
Sep 02, 2010 | 3.553 | 3.609 | 3.447 | 3.603 | 5,316 | +0.06(+1.76%) |
Sep 01, 2010 | 3.491 | 3.540 | 3.397 | 3.540 | 910,469 | +0.07(+1.97%) |
Aug 31, 2010 | 3.466 | 3.509 | 3.260 | 3.472 | 6,546 | +0.18(+5.48%) |
Aug 30, 2010 | 3.285 | 3.354 | 3.267 | 3.291 | 398,270 | +0.00(+0.00%) |
Aug 27, 2010 | 3.291 | 3.304 | 3.148 | 3.291 | 336,023 | +0.09(+2.72%) |
Aug 26, 2010 | 3.267 | 3.341 | 3.186 | 3.204 | 1,935 | -0.04(-1.34%) |
Aug 25, 2010 | 3.123 | 3.267 | 3.117 | 3.248 | 1,917 | +0.10(+3.16%) |
Aug 24, 2010 | 3.067 | 3.167 | 3.067 | 3.148 | 7,786 | +0.05(+1.61%) |
Aug 23, 2010 | 3.198 | 3.211 | 3.080 | 3.099 | 531,713 | -0.07(-2.16%) |
Aug 20, 2010 | 3.148 | 3.192 | 3.111 | 3.167 | 378,784 | +0.00(+0.00%) |
Aug 19, 2010 | 3.235 | 3.242 | 3.055 | 3.167 | 2,897 | -0.08(-2.49%) |
Aug 18, 2010 | 3.403 | 3.435 | 3.226 | 3.248 | 29,651 | -0.15(-4.40%) |
Aug 17, 2010 | 3.484 | 3.547 | 3.391 | 3.397 | 4,620 | -0.04(-1.09%) |
Aug 16, 2010 | 3.391 | 3.522 | 3.391 | 3.435 | 167,016 | +0.01(+0.36%) |
Aug 13, 2010 | 3.422 | 3.515 | 3.416 | 3.422 | 306,944 | -0.11(-3.00%) |
Aug 12, 2010 | 3.472 | 3.565 | 3.447 | 3.528 | 208,371 | -0.01(-0.35%) |
Aug 11, 2010 | 3.671 | 3.671 | 3.540 | 3.540 | 8,388 | -0.21(-5.64%) |
Aug 10, 2010 | 3.795 | 3.827 | 3.721 | 3.752 | 5,615 | -0.11(-2.74%) |
Aug 09, 2010 | 3.820 | 3.858 | 3.777 | 3.858 | 183,067 | +0.07(+1.97%) |
Aug 06, 2010 | 3.783 | 3.802 | 3.627 | 3.783 | 327,759 | +0.07(+2.01%) |
Aug 05, 2010 | 3.788 | 3.812 | 3.708 | 3.708 | 308,009 | -0.09(-2.26%) |
Aug 04, 2010 | 3.794 | 3.825 | 3.751 | 3.794 | 2,980 | +0.01(+0.32%) |
Aug 03, 2010 | 3.745 | 3.831 | 3.721 | 3.782 | 290,932 | +0.04(+0.98%) |