Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.352 | 4.372 | 4.311 | 4.335 | 435,023 | -0.01(-0.15%) |
Sep 29, 2010 | 4.308 | 4.342 | 4.308 | 4.342 | 280,402 | +0.02(+0.46%) |
Sep 28, 2010 | 4.305 | 4.328 | 4.301 | 4.321 | 447,088 | +0.02(+0.47%) |
Sep 27, 2010 | 4.318 | 4.318 | 4.285 | 4.301 | 335,645 | -0.02(-0.39%) |
Sep 24, 2010 | 4.285 | 4.332 | 4.285 | 4.318 | 355,687 | +0.05(+1.09%) |
Sep 23, 2010 | 4.265 | 4.291 | 4.251 | 4.271 | 231,697 | -0.04(-1.00%) |
Sep 22, 2010 | 4.321 | 4.338 | 4.258 | 4.315 | 385,354 | -0.00(-0.00%) |
Sep 21, 2010 | 4.318 | 4.342 | 4.301 | 4.315 | 521,833 | -0.02(-0.49%) |
Sep 20, 2010 | 4.290 | 4.339 | 4.283 | 4.336 | 818,281 | +0.06(+1.39%) |
Sep 17, 2010 | 4.277 | 4.326 | 4.277 | 4.277 | 1,229,858 | -0.02(-0.54%) |
Sep 15, 2010 | 4.234 | 4.300 | 4.224 | 4.300 | 336,850 | +0.06(+1.33%) |
Sep 14, 2010 | 4.230 | 4.253 | 4.220 | 4.243 | 433,034 | +0.01(+0.16%) |
Sep 13, 2010 | 4.280 | 4.280 | 4.234 | 4.237 | 397,220 | -0.01(-0.31%) |
Sep 10, 2010 | 4.230 | 4.250 | 4.207 | 4.250 | 339,411 | +0.04(+0.94%) |
Sep 09, 2010 | 4.237 | 4.237 | 4.204 | 4.211 | 309,409 | +0.00(+0.00%) |
Sep 08, 2010 | 4.220 | 4.224 | 4.174 | 4.210 | 245,075 | +0.04(+0.95%) |
Sep 07, 2010 | 4.174 | 4.187 | 4.154 | 4.171 | 187,444 | -0.03(-0.63%) |
Sep 03, 2010 | 4.227 | 4.243 | 4.187 | 4.197 | 366,496 | +0.01(+0.16%) |
Sep 02, 2010 | 4.111 | 4.191 | 4.111 | 4.191 | 374,599 | +0.07(+1.77%) |
Sep 01, 2010 | 4.101 | 4.154 | 4.098 | 4.118 | 456,499 | +0.06(+1.47%) |
Aug 31, 2010 | 4.058 | 4.111 | 4.022 | 4.058 | 604 | +0.01(+0.25%) |
Aug 30, 2010 | 4.068 | 4.081 | 4.035 | 4.048 | 348,358 | -0.03(-0.73%) |
Aug 27, 2010 | 4.078 | 4.091 | 4.045 | 4.078 | 420,271 | +0.02(+0.49%) |
Aug 26, 2010 | 4.071 | 4.105 | 4.035 | 4.058 | 352,533 | -0.02(-0.41%) |
Aug 25, 2010 | 4.058 | 4.078 | 4.009 | 4.075 | 537,003 | -0.01(-0.24%) |
Aug 24, 2010 | 4.101 | 4.101 | 4.025 | 4.085 | 572,492 | -0.05(-1.12%) |
Aug 23, 2010 | 4.234 | 4.234 | 4.131 | 4.131 | 375,185 | -0.08(-1.81%) |
Aug 20, 2010 | 4.247 | 4.247 | 4.187 | 4.207 | 323,577 | -0.03(-0.65%) |
Aug 19, 2010 | 4.271 | 4.287 | 4.163 | 4.235 | 511,118 | -0.04(-1.00%) |
Aug 18, 2010 | 4.261 | 4.300 | 4.238 | 4.277 | 296,415 | +0.03(+0.62%) |
Aug 17, 2010 | 4.261 | 4.261 | 4.232 | 4.251 | 349,374 | +0.04(+0.86%) |
Aug 16, 2010 | 4.179 | 4.225 | 4.163 | 4.215 | 277,724 | +0.02(+0.47%) |
Aug 13, 2010 | 4.195 | 4.210 | 4.156 | 4.195 | 255,446 | +0.02(+0.47%) |
Aug 12, 2010 | 4.127 | 4.182 | 4.113 | 4.176 | 303,099 | +0.03(+0.79%) |
Aug 11, 2010 | 4.267 | 4.267 | 4.123 | 4.143 | 590,108 | -0.17(-3.95%) |
Aug 10, 2010 | 4.313 | 4.325 | 4.294 | 4.313 | 260,770 | -0.02(-0.45%) |
Aug 09, 2010 | 4.333 | 4.359 | 4.320 | 4.333 | 334,244 | +0.01(+0.15%) |
Aug 06, 2010 | 4.326 | 4.349 | 4.284 | 4.326 | 350,536 | +0.00(+0.00%) |
Aug 05, 2010 | 4.330 | 4.353 | 4.313 | 4.326 | 236,039 | -0.03(-0.68%) |
Aug 04, 2010 | 4.349 | 4.359 | 4.324 | 4.356 | 326,751 | +0.02(+0.38%) |
Aug 03, 2010 | 4.323 | 4.353 | 4.304 | 4.340 | 278,347 | +0.00(+0.00%) |
Aug 02, 2010 | 4.313 | 4.359 | 4.313 | 4.340 | 356,559 | +0.05(+1.07%) |
Jul 30, 2010 | 4.294 | 4.323 | 4.228 | 4.294 | 286,163 | +0.05(+1.16%) |
Jul 29, 2010 | 4.290 | 4.300 | 4.192 | 4.245 | 432,833 | -0.03(-0.77%) |
Jul 28, 2010 | 4.304 | 4.307 | 4.258 | 4.277 | 244,993 | -0.03(-0.68%) |
Jul 27, 2010 | 4.353 | 4.356 | 4.294 | 4.307 | 309,546 | -0.02(-0.45%) |
Jul 26, 2010 | 4.310 | 4.330 | 4.297 | 4.326 | 243,114 | +0.03(+0.61%) |
Jul 23, 2010 | 4.281 | 4.304 | 4.261 | 4.300 | 230,275 | +0.03(+0.69%) |
Jul 22, 2010 | 4.248 | 4.359 | 4.248 | 4.271 | 384,780 | +0.06(+1.48%) |
Jul 21, 2010 | 4.294 | 4.294 | 4.202 | 4.208 | 406,338 | -0.05(-1.26%) |
Jul 20, 2010 | 4.174 | 4.265 | 4.165 | 4.262 | 347,213 | +0.06(+1.39%) |
Jul 19, 2010 | 4.249 | 4.262 | 4.197 | 4.204 | 435,609 | -0.01(-0.31%) |
Jul 16, 2010 | 4.217 | 4.249 | 4.210 | 4.217 | 266,463 | -0.04(-0.99%) |
Jul 15, 2010 | 4.249 | 4.262 | 4.197 | 4.259 | 213,587 | +0.02(+0.44%) |
Jul 14, 2010 | 4.230 | 4.265 | 4.217 | 4.240 | 279,859 | -0.01(-0.21%) |
Jul 13, 2010 | 4.223 | 4.259 | 4.223 | 4.249 | 242,243 | +0.05(+1.08%) |
Jul 12, 2010 | 4.207 | 4.220 | 4.181 | 4.204 | 244,474 | -0.02(-0.48%) |
Jul 09, 2010 | 4.224 | 4.226 | 4.187 | 4.224 | 252,392 | +0.02(+0.48%) |
Jul 08, 2010 | 4.194 | 4.210 | 4.161 | 4.204 | 235,788 | +0.02(+0.54%) |
Jul 07, 2010 | 4.064 | 4.181 | 4.061 | 4.181 | 241,658 | +0.10(+2.39%) |
Jul 06, 2010 | 4.109 | 4.126 | 4.018 | 4.083 | 334,872 | +0.00(+0.00%) |
Jul 02, 2010 | 4.083 | 4.122 | 4.031 | 4.083 | 368,773 | +0.01(+0.16%) |