Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.136 | 4.187 | 4.107 | 4.185 | 127,026 | +0.06(+1.38%) |
Oct 28, 2010 | 4.119 | 4.127 | 4.093 | 4.127 | 137,501 | +0.04(+1.05%) |
Oct 27, 2010 | 4.096 | 4.119 | 4.065 | 4.085 | 194,064 | -0.03(-0.76%) |
Oct 25, 2010 | 4.065 | 4.125 | 4.065 | 4.116 | 199,697 | +0.05(+1.26%) |
Oct 22, 2010 | 4.027 | 4.073 | 4.013 | 4.065 | 258,969 | +0.06(+1.43%) |
Oct 21, 2010 | 4.042 | 4.065 | 4.002 | 4.007 | 215,906 | -0.01(-0.36%) |
Oct 20, 2010 | 3.970 | 4.025 | 3.956 | 4.022 | 263,933 | +0.05(+1.19%) |
Oct 19, 2010 | 4.019 | 4.019 | 3.947 | 3.974 | 301,782 | -0.05(-1.17%) |
Oct 18, 2010 | 4.045 | 4.045 | 3.985 | 4.022 | 124,646 | -0.00(-0.07%) |
Oct 15, 2010 | 4.039 | 4.053 | 4.013 | 4.025 | 212,878 | +0.01(+0.21%) |
Oct 14, 2010 | 3.982 | 4.016 | 3.967 | 4.016 | 199,081 | +0.02(+0.50%) |
Oct 13, 2010 | 3.942 | 4.007 | 3.939 | 3.996 | 219,005 | +0.07(+1.67%) |
Oct 12, 2010 | 3.916 | 3.939 | 3.910 | 3.930 | 98,066 | -0.00(-0.07%) |
Oct 11, 2010 | 3.879 | 3.936 | 3.879 | 3.933 | 118,039 | +0.04(+1.10%) |
Oct 08, 2010 | 3.890 | 3.896 | 3.787 | 3.890 | 161,679 | +0.01(+0.37%) |
Oct 07, 2010 | 3.870 | 3.896 | 3.845 | 3.876 | 140,890 | +0.03(+0.74%) |
Oct 06, 2010 | 3.813 | 3.859 | 3.813 | 3.847 | 80,817 | +0.02(+0.45%) |
Oct 05, 2010 | 3.822 | 3.845 | 3.796 | 3.830 | 222,019 | +0.05(+1.28%) |
Oct 04, 2010 | 3.796 | 3.805 | 3.770 | 3.782 | 134,851 | -0.03(-0.90%) |
Oct 01, 2010 | 3.816 | 3.836 | 3.785 | 3.816 | 242,780 | +0.03(+0.83%) |
Sep 30, 2010 | 3.785 | 3.802 | 3.762 | 3.785 | 306,257 | +0.01(+0.23%) |
Sep 29, 2010 | 3.776 | 3.782 | 3.748 | 3.776 | 276,649 | +0.01(+0.30%) |
Sep 28, 2010 | 3.725 | 3.765 | 3.685 | 3.765 | 82,466 | +0.04(+1.07%) |
Sep 27, 2010 | 3.750 | 3.750 | 3.718 | 3.725 | 206,940 | -0.01(-0.38%) |
Sep 24, 2010 | 3.716 | 3.742 | 3.716 | 3.739 | 204,069 | +0.04(+1.16%) |
Sep 23, 2010 | 3.682 | 3.705 | 3.656 | 3.696 | 118,564 | +0.00(+0.08%) |
Sep 22, 2010 | 3.653 | 3.705 | 3.653 | 3.693 | 376,977 | +0.02(+0.62%) |
Sep 21, 2010 | 3.648 | 3.682 | 3.616 | 3.670 | 142,679 | +0.02(+0.63%) |
Sep 20, 2010 | 3.602 | 3.648 | 3.602 | 3.648 | 78,075 | +0.04(+1.03%) |
Sep 17, 2010 | 3.610 | 3.625 | 3.596 | 3.610 | 43,608 | -0.01(-0.24%) |
Sep 15, 2010 | 3.628 | 3.628 | 3.590 | 3.619 | 69,813 | +0.01(+0.16%) |
Sep 14, 2010 | 3.590 | 3.639 | 3.562 | 3.613 | 143,488 | +0.00(+0.00%) |
Sep 13, 2010 | 3.610 | 3.642 | 3.596 | 3.613 | 169,595 | +0.03(+0.80%) |
Sep 10, 2010 | 3.568 | 3.599 | 3.568 | 3.585 | 61,127 | +0.00(+0.11%) |
Sep 09, 2010 | 3.576 | 3.599 | 3.559 | 3.581 | 168,576 | +0.02(+0.53%) |
Sep 08, 2010 | 3.588 | 3.593 | 3.525 | 3.562 | 129,404 | +0.01(+0.32%) |
Sep 07, 2010 | 3.579 | 3.579 | 3.533 | 3.550 | 81,986 | -0.03(-0.80%) |
Sep 03, 2010 | 3.530 | 3.582 | 3.530 | 3.579 | 133,248 | +0.06(+1.79%) |
Sep 02, 2010 | 3.473 | 3.533 | 3.473 | 3.516 | 54,447 | +0.03(+0.98%) |
Sep 01, 2010 | 3.445 | 3.519 | 3.445 | 3.482 | 93,343 | +0.08(+2.48%) |
Aug 31, 2010 | 3.376 | 3.413 | 3.370 | 3.398 | 47,274 | +0.02(+0.55%) |
Aug 30, 2010 | 3.405 | 3.413 | 3.353 | 3.379 | 85,252 | -0.04(-1.25%) |
Aug 27, 2010 | 3.422 | 3.439 | 3.362 | 3.422 | 109,108 | +0.07(+1.96%) |
Aug 26, 2010 | 3.393 | 3.393 | 3.345 | 3.356 | 129,967 | -0.01(-0.34%) |
Aug 25, 2010 | 3.350 | 3.408 | 3.285 | 3.368 | 205,032 | +0.04(+1.12%) |
Aug 24, 2010 | 3.305 | 3.345 | 3.302 | 3.330 | 60,066 | -0.03(-0.83%) |
Aug 23, 2010 | 3.393 | 3.405 | 3.356 | 3.358 | 40,363 | -0.01(-0.44%) |
Aug 20, 2010 | 3.388 | 3.399 | 3.342 | 3.373 | 53,946 | -0.01(-0.42%) |
Aug 19, 2010 | 3.433 | 3.450 | 3.382 | 3.388 | 51,195 | -0.05(-1.41%) |
Aug 18, 2010 | 3.482 | 3.482 | 3.428 | 3.436 | 79,098 | -0.01(-0.33%) |
Aug 17, 2010 | 3.417 | 3.459 | 3.405 | 3.448 | 83,756 | +0.04(+1.16%) |
Aug 16, 2010 | 3.405 | 3.408 | 3.375 | 3.408 | 79,829 | +0.03(+0.75%) |
Aug 13, 2010 | 3.383 | 3.392 | 3.363 | 3.383 | 33,495 | -0.00(-0.08%) |
Aug 12, 2010 | 3.321 | 3.391 | 3.321 | 3.386 | 72,003 | -0.00(-0.08%) |
Aug 11, 2010 | 3.445 | 3.445 | 3.377 | 3.388 | 109,096 | -0.13(-3.61%) |
Aug 10, 2010 | 3.470 | 3.527 | 3.467 | 3.515 | 98,087 | +0.01(+0.24%) |
Aug 09, 2010 | 3.552 | 3.552 | 3.498 | 3.507 | 58,619 | -0.00(-0.08%) |
Aug 06, 2010 | 3.510 | 3.515 | 3.456 | 3.510 | 95,882 | -0.01(-0.16%) |
Aug 05, 2010 | 3.484 | 3.515 | 3.465 | 3.515 | 65,499 | +0.02(+0.57%) |
Aug 04, 2010 | 3.527 | 3.527 | 3.473 | 3.496 | 57,261 | +0.01(+0.32%) |
Aug 03, 2010 | 3.504 | 3.504 | 3.470 | 3.484 | 88,258 | -0.01(-0.16%) |