Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.894 | 3.923 | 3.792 | 3.849 | 1,233,787 | -0.01(-0.20%) |
Sep 29, 2010 | 3.858 | 3.891 | 3.838 | 3.857 | 569,092 | -0.02(-0.44%) |
Sep 28, 2010 | 3.904 | 3.934 | 3.790 | 3.874 | 679,920 | -0.01(-0.24%) |
Sep 27, 2010 | 3.961 | 3.961 | 3.868 | 3.883 | 212,623 | -0.08(-2.01%) |
Sep 24, 2010 | 3.946 | 3.995 | 3.927 | 3.963 | 521,589 | +0.08(+2.00%) |
Sep 23, 2010 | 3.912 | 4.001 | 3.870 | 3.885 | 488,989 | -0.05(-1.39%) |
Sep 22, 2010 | 3.987 | 4.012 | 3.906 | 3.940 | 206,710 | -0.05(-1.28%) |
Sep 21, 2010 | 4.046 | 4.082 | 3.989 | 3.991 | 338,482 | -0.09(-2.23%) |
Sep 20, 2010 | 4.048 | 4.088 | 4.000 | 4.082 | 568,152 | +0.03(+0.84%) |
Sep 17, 2010 | 4.097 | 4.127 | 3.959 | 4.048 | 539,881 | -0.06(-1.52%) |
Sep 15, 2010 | 4.129 | 4.165 | 4.072 | 4.110 | 178,915 | -0.04(-1.03%) |
Sep 14, 2010 | 4.203 | 4.203 | 4.148 | 4.153 | 181,370 | -0.07(-1.77%) |
Sep 13, 2010 | 4.148 | 4.249 | 4.131 | 4.228 | 258,701 | +0.11(+2.62%) |
Sep 10, 2010 | 4.135 | 4.162 | 4.112 | 4.120 | 91,395 | -0.01(-0.18%) |
Sep 09, 2010 | 4.154 | 4.177 | 4.063 | 4.127 | 154,651 | +0.02(+0.41%) |
Sep 08, 2010 | 4.103 | 4.186 | 4.090 | 4.110 | 257,608 | +0.01(+0.18%) |
Sep 07, 2010 | 4.228 | 4.243 | 4.091 | 4.103 | 1,135,138 | -0.15(-3.52%) |
Sep 03, 2010 | 4.239 | 4.260 | 4.196 | 4.252 | 253,580 | +0.05(+1.13%) |
Sep 02, 2010 | 4.163 | 4.215 | 4.135 | 4.205 | 416,953 | +0.05(+1.09%) |
Sep 01, 2010 | 4.150 | 4.167 | 4.097 | 4.160 | 730,094 | +0.08(+1.95%) |
Aug 31, 2010 | 4.018 | 4.112 | 3.978 | 4.080 | 397,462 | +0.05(+1.36%) |
Aug 30, 2010 | 4.137 | 4.148 | 4.012 | 4.025 | 287,008 | -0.14(-3.28%) |
Aug 27, 2010 | 4.120 | 4.182 | 4.055 | 4.162 | 539,253 | +0.08(+1.85%) |
Aug 26, 2010 | 4.148 | 4.175 | 4.078 | 4.086 | 280,879 | -0.06(-1.42%) |
Aug 25, 2010 | 4.101 | 4.158 | 4.069 | 4.144 | 467,212 | +0.02(+0.55%) |
Aug 24, 2010 | 4.073 | 4.148 | 3.989 | 4.122 | 548,724 | +0.03(+0.74%) |
Aug 23, 2010 | 4.162 | 4.173 | 4.091 | 4.091 | 312,550 | -0.05(-1.33%) |
Aug 20, 2010 | 4.148 | 4.167 | 4.090 | 4.146 | 557,319 | -0.01(-0.14%) |
Aug 19, 2010 | 4.292 | 4.292 | 4.133 | 4.152 | 392,336 | -0.16(-3.65%) |
Aug 18, 2010 | 4.349 | 4.349 | 4.281 | 4.309 | 796,524 | -0.05(-1.13%) |
Aug 17, 2010 | 4.330 | 4.400 | 4.298 | 4.359 | 350,592 | +0.06(+1.50%) |
Aug 16, 2010 | 4.198 | 4.304 | 4.196 | 4.294 | 277,590 | +0.09(+2.16%) |
Aug 13, 2010 | 4.209 | 4.230 | 4.177 | 4.203 | 458,036 | -0.02(-0.49%) |
Aug 12, 2010 | 4.207 | 4.247 | 4.169 | 4.224 | 294,975 | -0.03(-0.76%) |
Aug 11, 2010 | 4.385 | 4.400 | 4.245 | 4.256 | 345,456 | -0.20(-4.55%) |
Aug 10, 2010 | 4.491 | 4.514 | 4.395 | 4.459 | 195,640 | -0.08(-1.83%) |
Aug 09, 2010 | 4.474 | 4.550 | 4.412 | 4.542 | 209,424 | +0.10(+2.32%) |
Aug 06, 2010 | 4.492 | 4.494 | 4.332 | 4.439 | 227,844 | -0.08(-1.72%) |
Aug 05, 2010 | 4.577 | 4.607 | 4.513 | 4.517 | 221,558 | -0.08(-1.81%) |
Aug 04, 2010 | 4.583 | 4.619 | 4.528 | 4.600 | 350,834 | +0.03(+0.70%) |
Aug 03, 2010 | 4.621 | 4.666 | 4.562 | 4.568 | 393,980 | -0.08(-1.63%) |
Aug 02, 2010 | 4.609 | 4.658 | 4.566 | 4.643 | 1,827,379 | +0.10(+2.25%) |
Jul 30, 2010 | 4.498 | 4.594 | 4.490 | 4.541 | 416,469 | -0.02(-0.41%) |
Jul 29, 2010 | 4.579 | 4.609 | 4.498 | 4.560 | 268,234 | +0.03(+0.71%) |
Jul 28, 2010 | 4.536 | 4.560 | 4.495 | 4.528 | 396,901 | -0.02(-0.54%) |
Jul 27, 2010 | 4.445 | 4.602 | 4.420 | 4.553 | 454,128 | +0.12(+2.77%) |
Jul 26, 2010 | 4.279 | 4.439 | 4.260 | 4.430 | 641,817 | +0.18(+4.18%) |
Jul 23, 2010 | 4.241 | 4.311 | 4.203 | 4.252 | 329,446 | -0.02(-0.35%) |
Jul 22, 2010 | 4.190 | 4.299 | 4.165 | 4.267 | 315,884 | +0.15(+3.58%) |
Jul 21, 2010 | 4.280 | 4.318 | 4.112 | 4.120 | 385,646 | -0.15(-3.45%) |
Jul 20, 2010 | 4.177 | 4.277 | 4.110 | 4.267 | 309,264 | +0.03(+0.80%) |
Jul 19, 2010 | 4.260 | 4.280 | 4.163 | 4.233 | 192,439 | -0.02(-0.53%) |
Jul 16, 2010 | 4.409 | 4.409 | 4.239 | 4.256 | 412,368 | -0.20(-4.41%) |
Jul 15, 2010 | 4.519 | 4.519 | 4.358 | 4.452 | 365,248 | -0.05(-1.09%) |
Jul 14, 2010 | 4.526 | 4.532 | 4.462 | 4.502 | 219,442 | -0.05(-1.16%) |
Jul 13, 2010 | 4.466 | 4.570 | 4.409 | 4.555 | 434,037 | +0.14(+3.12%) |
Jul 12, 2010 | 4.447 | 4.500 | 4.396 | 4.417 | 201,599 | -0.06(-1.31%) |
Jul 09, 2010 | 4.337 | 4.486 | 4.335 | 4.475 | 565,921 | +0.13(+2.96%) |
Jul 08, 2010 | 4.347 | 4.356 | 4.258 | 4.347 | 584,626 | +0.04(+1.01%) |
Jul 07, 2010 | 4.194 | 4.316 | 4.168 | 4.303 | 1,078,875 | +0.14(+3.31%) |
Jul 06, 2010 | 4.243 | 4.290 | 4.131 | 4.165 | 498,053 | -0.05(-1.17%) |
Jul 02, 2010 | 4.279 | 4.318 | 4.194 | 4.214 | 296,110 | -0.03(-0.71%) |