Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.851 | 4.866 | 4.785 | 4.801 | 340,988 | -0.03(-0.58%) |
Sep 29, 2010 | 4.866 | 4.873 | 4.802 | 4.829 | 290,943 | -0.04(-0.83%) |
Sep 28, 2010 | 4.866 | 4.876 | 4.819 | 4.869 | 297,141 | +0.03(+0.52%) |
Sep 27, 2010 | 4.873 | 4.876 | 4.819 | 4.844 | 211,246 | -0.02(-0.32%) |
Sep 24, 2010 | 4.804 | 4.860 | 4.804 | 4.860 | 376,426 | +0.06(+1.24%) |
Sep 23, 2010 | 4.773 | 4.801 | 4.741 | 4.801 | 276,558 | +0.01(+0.13%) |
Sep 22, 2010 | 4.794 | 4.794 | 4.755 | 4.794 | 375,853 | +0.01(+0.13%) |
Sep 21, 2010 | 4.754 | 4.788 | 4.726 | 4.788 | 986,316 | +0.02(+0.33%) |
Sep 20, 2010 | 4.713 | 4.773 | 4.713 | 4.773 | 443,155 | +0.08(+1.80%) |
Sep 17, 2010 | 4.688 | 4.748 | 4.688 | 4.688 | 2,764,683 | -0.03(-0.67%) |
Sep 15, 2010 | 4.707 | 4.732 | 4.688 | 4.720 | 284,685 | +0.03(+0.59%) |
Sep 14, 2010 | 4.719 | 4.723 | 4.688 | 4.692 | 338,617 | -0.03(-0.64%) |
Sep 13, 2010 | 4.679 | 4.735 | 4.679 | 4.723 | 290,096 | +0.03(+0.73%) |
Sep 10, 2010 | 4.701 | 4.707 | 4.669 | 4.688 | 263,498 | +0.01(+0.27%) |
Sep 09, 2010 | 4.676 | 4.701 | 4.648 | 4.676 | 206,984 | +0.00(+0.07%) |
Sep 08, 2010 | 4.619 | 4.673 | 4.613 | 4.673 | 194,631 | +0.08(+1.70%) |
Sep 07, 2010 | 4.635 | 4.635 | 4.573 | 4.594 | 172,586 | -0.07(-1.41%) |
Sep 03, 2010 | 4.644 | 4.660 | 4.579 | 4.660 | 409,784 | +0.08(+1.64%) |
Sep 02, 2010 | 4.563 | 4.648 | 4.557 | 4.585 | 345,569 | +0.02(+0.34%) |
Sep 01, 2010 | 4.532 | 4.626 | 4.532 | 4.569 | 281,198 | +0.07(+1.46%) |
Aug 31, 2010 | 4.504 | 4.529 | 4.476 | 4.504 | 639 | +0.01(+0.28%) |
Aug 30, 2010 | 4.526 | 4.532 | 4.488 | 4.491 | 194,765 | -0.01(-0.28%) |
Aug 27, 2010 | 4.504 | 4.513 | 4.444 | 4.504 | 215,108 | +0.02(+0.42%) |
Aug 26, 2010 | 4.488 | 4.516 | 4.438 | 4.485 | 215,879 | +0.01(+0.21%) |
Aug 25, 2010 | 4.394 | 4.479 | 4.366 | 4.476 | 346,014 | +0.10(+2.26%) |
Aug 24, 2010 | 4.397 | 4.423 | 4.360 | 4.377 | 281,102 | -0.03(-0.62%) |
Aug 23, 2010 | 4.491 | 4.507 | 4.404 | 4.404 | 257,294 | -0.05(-1.19%) |
Aug 20, 2010 | 4.482 | 4.488 | 4.438 | 4.457 | 303,028 | -0.03(-0.63%) |
Aug 19, 2010 | 4.538 | 4.538 | 4.429 | 4.485 | 275,893 | +0.02(+0.35%) |
Aug 18, 2010 | 4.416 | 4.476 | 4.407 | 4.469 | 226,655 | +0.04(+0.99%) |
Aug 17, 2010 | 4.444 | 4.444 | 4.410 | 4.426 | 467,238 | +0.04(+0.85%) |
Aug 16, 2010 | 4.401 | 4.407 | 4.372 | 4.388 | 211,940 | -0.02(-0.57%) |
Aug 13, 2010 | 4.413 | 4.423 | 4.376 | 4.413 | 222,249 | +0.03(+0.64%) |
Aug 12, 2010 | 4.338 | 4.429 | 4.332 | 4.385 | 363,653 | +0.02(+0.57%) |
Aug 11, 2010 | 4.401 | 4.426 | 4.360 | 4.360 | 332,905 | -0.10(-2.24%) |
Aug 10, 2010 | 4.435 | 4.491 | 4.419 | 4.460 | 324,772 | -0.01(-0.28%) |
Aug 09, 2010 | 4.507 | 4.529 | 4.454 | 4.473 | 315,433 | -0.03(-0.63%) |
Aug 06, 2010 | 4.501 | 4.523 | 4.466 | 4.501 | 249,205 | +0.01(+0.21%) |
Aug 05, 2010 | 4.501 | 4.513 | 4.482 | 4.491 | 202,841 | -0.02(-0.48%) |
Aug 04, 2010 | 4.538 | 4.544 | 4.494 | 4.513 | 425,919 | -0.02(-0.41%) |
Aug 03, 2010 | 4.544 | 4.563 | 4.516 | 4.532 | 253,886 | -0.02(-0.34%) |
Aug 02, 2010 | 4.529 | 4.576 | 4.498 | 4.548 | 461,969 | +0.05(+1.11%) |
Jul 30, 2010 | 4.498 | 4.568 | 4.419 | 4.498 | 624,873 | -0.02(-0.35%) |
Jul 29, 2010 | 4.507 | 4.544 | 4.448 | 4.513 | 389,557 | +0.01(+0.28%) |
Jul 28, 2010 | 4.548 | 4.563 | 4.485 | 4.501 | 279,150 | -0.06(-1.30%) |
Jul 27, 2010 | 4.591 | 4.623 | 4.560 | 4.560 | 370,033 | -0.01(-0.21%) |
Jul 26, 2010 | 4.598 | 4.598 | 4.548 | 4.569 | 275,307 | +0.01(+0.24%) |
Jul 23, 2010 | 4.535 | 4.581 | 4.535 | 4.558 | 344,120 | -0.01(-0.24%) |
Jul 22, 2010 | 4.591 | 4.604 | 4.535 | 4.569 | 557,763 | +0.07(+1.46%) |
Jul 21, 2010 | 4.663 | 4.663 | 4.485 | 4.504 | 443,136 | -0.12(-2.57%) |
Jul 20, 2010 | 4.547 | 4.632 | 4.513 | 4.623 | 638,100 | +0.05(+0.99%) |
Jul 19, 2010 | 4.592 | 4.623 | 4.522 | 4.577 | 375,608 | -0.01(-0.20%) |
Jul 16, 2010 | 4.586 | 4.662 | 4.559 | 4.586 | 538,761 | -0.08(-1.69%) |
Jul 15, 2010 | 4.620 | 4.674 | 4.550 | 4.665 | 469,866 | +0.03(+0.65%) |
Jul 14, 2010 | 4.553 | 4.656 | 4.544 | 4.635 | 493,066 | +0.05(+1.13%) |
Jul 13, 2010 | 4.529 | 4.592 | 4.504 | 4.583 | 484,267 | +0.05(+1.14%) |
Jul 12, 2010 | 4.532 | 4.544 | 4.462 | 4.532 | 782,962 | -0.01(-0.20%) |
Jul 09, 2010 | 4.541 | 4.620 | 4.489 | 4.541 | 852,375 | -0.08(-1.77%) |
Jul 08, 2010 | 4.592 | 4.656 | 4.589 | 4.623 | 343,681 | +0.04(+0.86%) |
Jul 07, 2010 | 4.544 | 4.583 | 4.489 | 4.583 | 520,767 | +0.04(+0.87%) |
Jul 06, 2010 | 4.714 | 4.714 | 4.504 | 4.544 | 609,958 | -0.14(-3.04%) |
Jul 02, 2010 | 4.686 | 4.686 | 4.532 | 4.686 | 218,623 | +0.10(+2.25%) |