Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.305 | 4.452 | 4.305 | 4.432 | 1,199,676 | +0.13(+3.02%) |
Oct 28, 2010 | 4.338 | 4.352 | 4.284 | 4.303 | 159,760 | -0.04(-0.87%) |
Oct 27, 2010 | 4.286 | 4.340 | 4.286 | 4.340 | 209,404 | +0.02(+0.44%) |
Oct 25, 2010 | 4.321 | 4.352 | 4.303 | 4.321 | 154,266 | +0.01(+0.22%) |
Oct 22, 2010 | 4.288 | 4.331 | 4.272 | 4.312 | 165,827 | +0.02(+0.38%) |
Oct 21, 2010 | 4.286 | 4.303 | 4.175 | 4.295 | 467,522 | +0.01(+0.22%) |
Oct 20, 2010 | 4.239 | 4.319 | 4.234 | 4.286 | 427,515 | +0.07(+1.68%) |
Oct 19, 2010 | 4.265 | 4.319 | 4.192 | 4.215 | 326,618 | -0.11(-2.51%) |
Oct 18, 2010 | 4.286 | 4.331 | 4.220 | 4.324 | 817,559 | +0.02(+0.44%) |
Oct 15, 2010 | 4.326 | 4.338 | 4.267 | 4.305 | 483,259 | +0.02(+0.50%) |
Oct 14, 2010 | 4.208 | 4.286 | 4.199 | 4.284 | 467,035 | +0.05(+1.28%) |
Oct 13, 2010 | 4.144 | 4.258 | 4.144 | 4.229 | 559,894 | +0.09(+2.11%) |
Oct 12, 2010 | 4.166 | 4.241 | 4.121 | 4.142 | 320,882 | -0.04(-1.01%) |
Oct 11, 2010 | 4.241 | 4.253 | 4.185 | 4.185 | 290,626 | -0.07(-1.72%) |
Oct 08, 2010 | 4.244 | 4.288 | 4.203 | 4.258 | 565,337 | +0.00(+0.06%) |
Oct 07, 2010 | 4.293 | 4.307 | 4.222 | 4.255 | 526,810 | -0.03(-0.61%) |
Oct 06, 2010 | 4.274 | 4.338 | 4.258 | 4.281 | 292,059 | -0.01(-0.17%) |
Oct 05, 2010 | 4.253 | 4.338 | 4.178 | 4.288 | 511,196 | +0.06(+1.34%) |
Oct 04, 2010 | 4.246 | 4.269 | 4.211 | 4.232 | 457,284 | -0.04(-1.05%) |
Oct 01, 2010 | 4.246 | 4.284 | 4.220 | 4.277 | 414,462 | +0.04(+1.00%) |
Sep 30, 2010 | 4.222 | 4.246 | 4.128 | 4.234 | 390,929 | +0.02(+0.50%) |
Sep 29, 2010 | 4.100 | 4.222 | 4.088 | 4.213 | 224,101 | +0.10(+2.47%) |
Sep 28, 2010 | 4.119 | 4.159 | 4.067 | 4.111 | 377,198 | +0.00(+0.00%) |
Sep 27, 2010 | 4.071 | 4.144 | 4.064 | 4.111 | 180,086 | +0.02(+0.58%) |
Sep 24, 2010 | 4.022 | 4.102 | 4.020 | 4.088 | 266,941 | +0.09(+2.36%) |
Sep 23, 2010 | 4.062 | 4.111 | 3.968 | 3.994 | 345,820 | -0.10(-2.53%) |
Sep 22, 2010 | 4.088 | 4.111 | 4.001 | 4.097 | 205,234 | -0.03(-0.74%) |
Sep 21, 2010 | 3.991 | 4.168 | 3.956 | 4.128 | 610,678 | +0.01(+0.34%) |
Sep 20, 2010 | 4.093 | 4.128 | 3.949 | 4.114 | 815,526 | -0.07(-1.74%) |
Sep 17, 2010 | 4.206 | 4.234 | 4.114 | 4.187 | 1,438,504 | -0.00(-0.11%) |
Sep 15, 2010 | 4.095 | 4.224 | 4.064 | 4.191 | 475,573 | +0.09(+2.30%) |
Sep 14, 2010 | 4.024 | 4.121 | 3.999 | 4.097 | 357,614 | +0.05(+1.34%) |
Sep 13, 2010 | 4.121 | 4.166 | 4.020 | 4.043 | 501,141 | -0.08(-2.05%) |
Sep 10, 2010 | 4.119 | 4.196 | 4.057 | 4.128 | 349,455 | -0.02(-0.45%) |
Sep 09, 2010 | 4.119 | 4.194 | 4.071 | 4.147 | 186,561 | +0.04(+0.86%) |
Sep 08, 2010 | 4.060 | 4.130 | 4.060 | 4.111 | 96,208 | +0.05(+1.27%) |
Sep 07, 2010 | 4.177 | 4.177 | 4.057 | 4.060 | 165,418 | -0.14(-3.41%) |
Sep 03, 2010 | 4.234 | 4.234 | 4.149 | 4.203 | 279,521 | -0.03(-0.72%) |
Sep 02, 2010 | 4.104 | 4.234 | 4.071 | 4.234 | 272,600 | +0.10(+2.45%) |
Sep 01, 2010 | 3.961 | 4.135 | 3.912 | 4.133 | 210,553 | +0.22(+5.59%) |
Aug 31, 2010 | 3.909 | 3.956 | 3.846 | 3.914 | 252,256 | -0.01(-0.24%) |
Aug 30, 2010 | 4.081 | 4.095 | 3.921 | 3.923 | 246,525 | -0.17(-4.25%) |
Aug 27, 2010 | 4.067 | 4.114 | 3.973 | 4.097 | 265,002 | +0.05(+1.16%) |
Aug 26, 2010 | 4.126 | 4.140 | 4.034 | 4.050 | 111,709 | -0.07(-1.77%) |
Aug 25, 2010 | 4.069 | 4.126 | 4.031 | 4.123 | 187,131 | +0.02(+0.46%) |
Aug 24, 2010 | 4.074 | 4.119 | 4.067 | 4.104 | 225,416 | -0.00(-0.11%) |
Aug 23, 2010 | 4.281 | 4.300 | 4.100 | 4.109 | 279,181 | -0.16(-3.80%) |
Aug 20, 2010 | 4.166 | 4.276 | 4.140 | 4.271 | 371,890 | +0.10(+2.43%) |
Aug 19, 2010 | 4.248 | 4.269 | 4.137 | 4.170 | 371,503 | -0.08(-1.83%) |
Aug 18, 2010 | 4.246 | 4.351 | 4.217 | 4.248 | 423,793 | +0.01(+0.28%) |
Aug 17, 2010 | 4.206 | 4.316 | 4.177 | 4.236 | 584,446 | +0.03(+0.78%) |
Aug 16, 2010 | 4.137 | 4.206 | 4.093 | 4.203 | 241,950 | +0.07(+1.65%) |
Aug 13, 2010 | 4.130 | 4.166 | 4.062 | 4.135 | 225,314 | -0.02(-0.40%) |
Aug 12, 2010 | 4.116 | 4.213 | 4.071 | 4.151 | 266,558 | -0.01(-0.28%) |
Aug 11, 2010 | 4.187 | 4.224 | 4.119 | 4.163 | 493,778 | -0.07(-1.67%) |
Aug 10, 2010 | 4.264 | 4.300 | 4.187 | 4.234 | 314,869 | -0.08(-1.96%) |
Aug 09, 2010 | 4.349 | 4.434 | 4.246 | 4.318 | 439,213 | +0.03(+0.66%) |
Aug 06, 2010 | 4.231 | 4.302 | 4.191 | 4.290 | 189,984 | +0.00(+0.11%) |
Aug 05, 2010 | 4.297 | 4.351 | 4.262 | 4.286 | 273,884 | -0.05(-1.19%) |
Aug 04, 2010 | 4.206 | 4.345 | 4.123 | 4.337 | 495,993 | +0.15(+3.48%) |
Aug 03, 2010 | 4.238 | 4.274 | 4.180 | 4.191 | 209,358 | -0.05(-1.22%) |