Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.814 | 4.829 | 4.748 | 4.764 | 343,618 | -0.03(-0.58%) |
Sep 29, 2010 | 4.829 | 4.835 | 4.765 | 4.792 | 293,188 | -0.04(-0.83%) |
Sep 28, 2010 | 4.829 | 4.838 | 4.783 | 4.832 | 299,433 | +0.02(+0.52%) |
Sep 27, 2010 | 4.835 | 4.838 | 4.783 | 4.807 | 212,876 | -0.02(-0.32%) |
Sep 24, 2010 | 4.767 | 4.823 | 4.767 | 4.823 | 379,330 | +0.06(+1.24%) |
Sep 23, 2010 | 4.736 | 4.764 | 4.705 | 4.764 | 278,692 | +0.01(+0.13%) |
Sep 22, 2010 | 4.758 | 4.758 | 4.718 | 4.758 | 378,753 | +0.01(+0.13%) |
Sep 21, 2010 | 4.717 | 4.752 | 4.689 | 4.752 | 993,925 | +0.02(+0.33%) |
Sep 20, 2010 | 4.677 | 4.736 | 4.677 | 4.736 | 446,574 | +0.08(+1.80%) |
Sep 17, 2010 | 4.652 | 4.711 | 4.652 | 4.652 | 2,786,011 | -0.03(-0.67%) |
Sep 15, 2010 | 4.671 | 4.696 | 4.652 | 4.684 | 286,881 | +0.03(+0.59%) |
Sep 14, 2010 | 4.683 | 4.686 | 4.652 | 4.656 | 341,229 | -0.03(-0.64%) |
Sep 13, 2010 | 4.643 | 4.699 | 4.643 | 4.686 | 292,334 | +0.03(+0.73%) |
Sep 10, 2010 | 4.665 | 4.671 | 4.634 | 4.652 | 265,531 | +0.01(+0.27%) |
Sep 09, 2010 | 4.640 | 4.665 | 4.612 | 4.640 | 208,581 | +0.00(+0.07%) |
Sep 08, 2010 | 4.584 | 4.637 | 4.578 | 4.637 | 196,132 | +0.08(+1.70%) |
Sep 07, 2010 | 4.600 | 4.600 | 4.538 | 4.559 | 173,917 | -0.07(-1.41%) |
Sep 03, 2010 | 4.609 | 4.624 | 4.544 | 4.624 | 412,945 | +0.07(+1.64%) |
Sep 02, 2010 | 4.528 | 4.612 | 4.522 | 4.550 | 348,235 | +0.02(+0.34%) |
Sep 01, 2010 | 4.497 | 4.590 | 4.497 | 4.534 | 283,367 | +0.07(+1.46%) |
Aug 31, 2010 | 4.469 | 4.494 | 4.441 | 4.469 | 644 | +0.01(+0.28%) |
Aug 30, 2010 | 4.491 | 4.497 | 4.454 | 4.457 | 196,268 | -0.01(-0.28%) |
Aug 27, 2010 | 4.469 | 4.479 | 4.410 | 4.469 | 216,767 | +0.02(+0.42%) |
Aug 26, 2010 | 4.454 | 4.482 | 4.404 | 4.451 | 217,544 | +0.01(+0.21%) |
Aug 25, 2010 | 4.361 | 4.444 | 4.333 | 4.441 | 348,683 | +0.10(+2.26%) |
Aug 24, 2010 | 4.364 | 4.389 | 4.327 | 4.343 | 283,270 | -0.03(-0.62%) |
Aug 23, 2010 | 4.457 | 4.472 | 4.370 | 4.370 | 259,279 | -0.05(-1.19%) |
Aug 20, 2010 | 4.448 | 4.454 | 4.404 | 4.423 | 305,366 | -0.03(-0.63%) |
Aug 19, 2010 | 4.503 | 4.503 | 4.395 | 4.451 | 278,021 | +0.02(+0.35%) |
Aug 18, 2010 | 4.382 | 4.441 | 4.373 | 4.435 | 228,404 | +0.04(+0.99%) |
Aug 17, 2010 | 4.410 | 4.410 | 4.376 | 4.392 | 470,843 | +0.04(+0.85%) |
Aug 16, 2010 | 4.367 | 4.373 | 4.339 | 4.355 | 213,575 | -0.02(-0.57%) |
Aug 13, 2010 | 4.379 | 4.389 | 4.342 | 4.379 | 223,964 | +0.03(+0.64%) |
Aug 12, 2010 | 4.305 | 4.395 | 4.299 | 4.351 | 366,459 | +0.02(+0.57%) |
Aug 11, 2010 | 4.367 | 4.392 | 4.327 | 4.327 | 335,474 | -0.10(-2.24%) |
Aug 10, 2010 | 4.401 | 4.457 | 4.386 | 4.426 | 327,278 | -0.01(-0.28%) |
Aug 09, 2010 | 4.472 | 4.494 | 4.420 | 4.438 | 317,866 | -0.03(-0.62%) |
Aug 06, 2010 | 4.466 | 4.488 | 4.432 | 4.466 | 251,128 | +0.01(+0.21%) |
Aug 05, 2010 | 4.466 | 4.479 | 4.448 | 4.457 | 204,406 | -0.02(-0.48%) |
Aug 04, 2010 | 4.503 | 4.510 | 4.460 | 4.479 | 429,205 | -0.02(-0.41%) |
Aug 03, 2010 | 4.510 | 4.528 | 4.482 | 4.497 | 255,845 | -0.02(-0.34%) |
Aug 02, 2010 | 4.494 | 4.541 | 4.463 | 4.513 | 465,533 | +0.05(+1.11%) |
Jul 30, 2010 | 4.463 | 4.533 | 4.386 | 4.463 | 629,694 | -0.02(-0.35%) |
Jul 29, 2010 | 4.472 | 4.510 | 4.413 | 4.479 | 392,562 | +0.01(+0.28%) |
Jul 28, 2010 | 4.513 | 4.528 | 4.451 | 4.466 | 281,304 | -0.06(-1.30%) |
Jul 27, 2010 | 4.556 | 4.587 | 4.525 | 4.525 | 372,888 | -0.01(-0.21%) |
Jul 26, 2010 | 4.562 | 4.562 | 4.513 | 4.534 | 277,431 | +0.01(+0.24%) |
Jul 23, 2010 | 4.500 | 4.546 | 4.500 | 4.524 | 346,775 | -0.01(-0.24%) |
Jul 22, 2010 | 4.556 | 4.569 | 4.500 | 4.534 | 562,066 | +0.07(+1.46%) |
Jul 21, 2010 | 4.627 | 4.627 | 4.451 | 4.469 | 446,555 | -0.12(-2.57%) |
Jul 20, 2010 | 4.512 | 4.596 | 4.479 | 4.587 | 643,022 | +0.05(+0.99%) |
Jul 19, 2010 | 4.557 | 4.587 | 4.488 | 4.542 | 378,506 | -0.01(-0.20%) |
Jul 16, 2010 | 4.551 | 4.626 | 4.524 | 4.551 | 542,917 | -0.08(-1.69%) |
Jul 15, 2010 | 4.584 | 4.638 | 4.515 | 4.629 | 473,491 | +0.03(+0.65%) |
Jul 14, 2010 | 4.518 | 4.620 | 4.509 | 4.599 | 496,870 | +0.05(+1.13%) |
Jul 13, 2010 | 4.494 | 4.557 | 4.470 | 4.548 | 488,003 | +0.05(+1.14%) |
Jul 12, 2010 | 4.497 | 4.509 | 4.428 | 4.497 | 789,002 | -0.01(-0.20%) |
Jul 09, 2010 | 4.506 | 4.584 | 4.455 | 4.506 | 858,950 | -0.08(-1.77%) |
Jul 08, 2010 | 4.557 | 4.620 | 4.554 | 4.587 | 346,332 | +0.04(+0.86%) |
Jul 07, 2010 | 4.509 | 4.548 | 4.455 | 4.548 | 524,784 | +0.04(+0.87%) |
Jul 06, 2010 | 4.677 | 4.677 | 4.470 | 4.509 | 614,663 | -0.14(-3.04%) |
Jul 02, 2010 | 4.650 | 4.650 | 4.497 | 4.650 | 220,310 | +0.10(+2.25%) |