Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.774 | 4.774 | 4.659 | 4.682 | 43,337 | -0.05(-0.97%) |
Sep 29, 2010 | 4.675 | 4.743 | 4.606 | 4.728 | 44,831 | +0.02(+0.49%) |
Sep 28, 2010 | 4.789 | 4.789 | 4.598 | 4.705 | 35,208 | -0.05(-1.12%) |
Sep 27, 2010 | 4.758 | 4.774 | 4.705 | 4.758 | 42,821 | +0.00(+0.00%) |
Sep 24, 2010 | 4.675 | 4.758 | 4.568 | 4.758 | 70,576 | +0.17(+3.65%) |
Sep 23, 2010 | 4.659 | 4.690 | 4.553 | 4.591 | 82,431 | -0.09(-1.95%) |
Sep 22, 2010 | 4.743 | 4.789 | 4.644 | 4.682 | 35,506 | -0.08(-1.60%) |
Sep 21, 2010 | 4.835 | 4.835 | 4.667 | 4.758 | 78,280 | -0.05(-1.11%) |
Sep 20, 2010 | 4.614 | 4.819 | 4.583 | 4.812 | 75,661 | +0.20(+4.30%) |
Sep 17, 2010 | 4.652 | 4.690 | 4.575 | 4.614 | 151,677 | -0.27(-5.62%) |
Sep 15, 2010 | 4.789 | 4.919 | 4.728 | 4.888 | 28,318 | +0.09(+1.91%) |
Sep 14, 2010 | 4.896 | 4.896 | 4.743 | 4.797 | 32,428 | -0.11(-2.18%) |
Sep 13, 2010 | 4.758 | 4.911 | 4.697 | 4.903 | 55,953 | +0.19(+4.05%) |
Sep 10, 2010 | 4.690 | 4.823 | 4.682 | 4.713 | 38,270 | +0.05(+0.98%) |
Sep 09, 2010 | 4.758 | 4.804 | 4.636 | 4.667 | 41,704 | +0.00(+0.00%) |
Sep 08, 2010 | 4.644 | 4.766 | 4.629 | 4.667 | 36,365 | +0.05(+1.16%) |
Sep 07, 2010 | 4.583 | 4.697 | 4.499 | 4.614 | 44,564 | +0.01(+0.17%) |
Sep 03, 2010 | 4.598 | 4.644 | 4.438 | 4.606 | 84,268 | -0.02(-0.33%) |
Sep 02, 2010 | 4.629 | 4.743 | 4.553 | 4.621 | 56,393 | -0.04(-0.82%) |
Sep 01, 2010 | 4.469 | 4.682 | 4.461 | 4.659 | 70,201 | +0.28(+6.45%) |
Aug 31, 2010 | 4.347 | 4.438 | 4.347 | 4.377 | 30,006 | +0.03(+0.70%) |
Aug 30, 2010 | 4.575 | 4.575 | 4.324 | 4.347 | 65,703 | -0.27(-5.79%) |
Aug 27, 2010 | 4.331 | 4.636 | 4.179 | 4.614 | 74,606 | +0.35(+8.23%) |
Aug 26, 2010 | 4.385 | 4.514 | 4.247 | 4.263 | 53,958 | -0.11(-2.44%) |
Aug 25, 2010 | 4.179 | 4.385 | 4.179 | 4.369 | 62,018 | +0.17(+3.99%) |
Aug 24, 2010 | 4.225 | 4.385 | 4.194 | 4.202 | 62,864 | -0.08(-1.96%) |
Aug 23, 2010 | 4.438 | 4.522 | 4.286 | 4.286 | 39,613 | -0.13(-2.94%) |
Aug 20, 2010 | 4.446 | 4.591 | 4.415 | 4.415 | 68,314 | -0.05(-1.03%) |
Aug 19, 2010 | 4.736 | 4.758 | 4.431 | 4.461 | 85,338 | -0.30(-6.25%) |
Aug 18, 2010 | 4.697 | 4.934 | 4.621 | 4.758 | 51,093 | +0.05(+0.97%) |
Aug 17, 2010 | 4.484 | 4.774 | 4.453 | 4.713 | 64,182 | +0.30(+6.74%) |
Aug 16, 2010 | 4.331 | 4.522 | 4.324 | 4.415 | 47,647 | +0.08(+1.76%) |
Aug 13, 2010 | 4.347 | 4.461 | 4.316 | 4.339 | 44,425 | -0.04(-0.87%) |
Aug 12, 2010 | 4.331 | 4.530 | 4.270 | 4.377 | 44,630 | -0.04(-0.86%) |
Aug 11, 2010 | 4.743 | 4.743 | 4.392 | 4.415 | 98,175 | -0.43(-8.82%) |
Aug 10, 2010 | 5.018 | 5.018 | 4.835 | 4.842 | 62,843 | -0.26(-5.08%) |
Aug 09, 2010 | 5.033 | 5.109 | 4.991 | 5.102 | 40,919 | +0.08(+1.52%) |
Aug 06, 2010 | 4.926 | 5.033 | 4.819 | 5.025 | 38,051 | +0.01(+0.15%) |
Aug 05, 2010 | 4.972 | 5.048 | 4.926 | 5.018 | 27,680 | +0.00(+0.00%) |
Aug 04, 2010 | 4.797 | 5.018 | 4.781 | 5.018 | 80,064 | +0.25(+5.28%) |
Aug 03, 2010 | 4.835 | 4.949 | 4.720 | 4.766 | 184,752 | -0.10(-2.04%) |
Aug 02, 2010 | 4.911 | 4.919 | 4.766 | 4.865 | 71,117 | +0.04(+0.79%) |
Jul 30, 2010 | 4.758 | 4.888 | 4.758 | 4.827 | 125,686 | +0.02(+0.32%) |
Jul 29, 2010 | 4.797 | 4.873 | 4.636 | 4.812 | 57,334 | +0.04(+0.80%) |
Jul 28, 2010 | 4.659 | 4.865 | 4.659 | 4.774 | 62,376 | +0.11(+2.29%) |
Jul 27, 2010 | 4.690 | 4.751 | 4.614 | 4.667 | 150,395 | +0.07(+1.49%) |
Jul 26, 2010 | 4.606 | 4.674 | 4.423 | 4.598 | 146,485 | +0.18(+3.97%) |
Jul 23, 2010 | 4.232 | 4.469 | 4.164 | 4.423 | 49,163 | +0.16(+3.76%) |
Jul 22, 2010 | 4.003 | 4.278 | 3.942 | 4.263 | 65,953 | +0.34(+8.54%) |
Jul 21, 2010 | 4.148 | 4.148 | 3.904 | 3.927 | 47,647 | -0.18(-4.28%) |
Jul 20, 2010 | 3.920 | 4.133 | 3.920 | 4.103 | 46,624 | +0.12(+3.07%) |
Jul 19, 2010 | 3.973 | 4.049 | 3.927 | 3.981 | 20,951 | +0.01(+0.19%) |
Jul 16, 2010 | 4.118 | 4.118 | 3.942 | 3.973 | 84,670 | -0.18(-4.40%) |
Jul 15, 2010 | 4.164 | 4.202 | 4.003 | 4.156 | 30,895 | -0.02(-0.37%) |
Jul 14, 2010 | 4.156 | 4.179 | 4.057 | 4.171 | 35,646 | +0.02(+0.37%) |
Jul 13, 2010 | 3.904 | 4.171 | 3.904 | 4.156 | 96,698 | +0.33(+8.57%) |
Jul 12, 2010 | 3.897 | 3.920 | 3.805 | 3.828 | 30,746 | -0.06(-1.57%) |
Jul 09, 2010 | 3.813 | 3.904 | 3.813 | 3.889 | 30,876 | +0.07(+1.80%) |
Jul 08, 2010 | 3.904 | 3.904 | 3.759 | 3.820 | 44,671 | -0.05(-1.38%) |
Jul 07, 2010 | 3.744 | 3.920 | 3.744 | 3.874 | 54,635 | +0.15(+4.10%) |
Jul 06, 2010 | 3.843 | 3.889 | 3.660 | 3.721 | 78,721 | -0.06(-1.61%) |
Jul 02, 2010 | 3.866 | 3.889 | 3.759 | 3.782 | 51,894 | -0.05(-1.20%) |