Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.618 | 4.679 | 4.613 | 4.652 | 2,676,990 | +0.03(+0.54%) |
Oct 28, 2010 | 4.582 | 4.627 | 4.563 | 4.627 | 3,330,196 | +0.05(+1.15%) |
Oct 27, 2010 | 4.540 | 4.607 | 4.518 | 4.574 | 3,084,796 | -0.02(-0.42%) |
Oct 25, 2010 | 4.579 | 4.604 | 4.554 | 4.593 | 4,346,986 | +0.03(+0.73%) |
Oct 22, 2010 | 4.577 | 4.582 | 4.527 | 4.560 | 2,979,344 | +0.01(+0.18%) |
Oct 21, 2010 | 4.579 | 4.579 | 4.510 | 4.552 | 3,363,208 | -0.01(-0.24%) |
Oct 20, 2010 | 4.485 | 4.599 | 4.454 | 4.563 | 4,736,629 | +0.10(+2.18%) |
Oct 19, 2010 | 4.485 | 4.540 | 4.418 | 4.465 | 4,945,934 | -0.07(-1.47%) |
Oct 18, 2010 | 4.427 | 4.538 | 4.418 | 4.532 | 4,134,407 | +0.10(+2.19%) |
Oct 15, 2010 | 4.482 | 4.485 | 4.420 | 4.435 | 2,931,736 | -0.03(-0.62%) |
Oct 14, 2010 | 4.427 | 4.490 | 4.418 | 4.463 | 3,727,238 | +0.01(+0.12%) |
Oct 13, 2010 | 4.454 | 4.474 | 4.429 | 4.457 | 3,542,552 | +0.02(+0.38%) |
Oct 12, 2010 | 4.418 | 4.452 | 4.399 | 4.440 | 2,775,999 | +0.02(+0.44%) |
Oct 11, 2010 | 4.452 | 4.457 | 4.390 | 4.421 | 3,738,041 | -0.02(-0.50%) |
Oct 08, 2010 | 4.410 | 4.452 | 4.393 | 4.443 | 4,053,902 | +0.05(+1.14%) |
Oct 07, 2010 | 4.413 | 4.415 | 4.350 | 4.393 | 2,952,739 | -0.02(-0.38%) |
Oct 06, 2010 | 4.349 | 4.410 | 4.335 | 4.410 | 3,287,198 | +0.06(+1.47%) |
Oct 05, 2010 | 4.376 | 4.385 | 4.307 | 4.346 | 4,894,525 | -0.03(-0.64%) |
Oct 04, 2010 | 4.374 | 4.385 | 4.340 | 4.374 | 3,086,163 | +0.01(+0.19%) |
Oct 01, 2010 | 4.393 | 4.393 | 4.346 | 4.365 | 3,096,261 | +0.02(+0.38%) |
Sep 30, 2010 | 4.376 | 4.404 | 4.338 | 4.349 | 4,474,005 | +0.00(+0.00%) |
Sep 29, 2010 | 4.335 | 4.349 | 4.288 | 4.349 | 3,562,644 | +0.03(+0.58%) |
Sep 28, 2010 | 4.332 | 4.335 | 4.268 | 4.324 | 4,420,059 | +0.02(+0.45%) |
Sep 27, 2010 | 4.257 | 4.321 | 4.226 | 4.304 | 5,674,959 | +0.06(+1.31%) |
Sep 24, 2010 | 4.185 | 4.254 | 4.157 | 4.249 | 5,861,487 | +0.13(+3.03%) |
Sep 23, 2010 | 4.104 | 4.193 | 4.071 | 4.124 | 4,485,420 | +0.00(+0.07%) |
Sep 22, 2010 | 4.229 | 4.243 | 4.118 | 4.121 | 5,334,666 | -0.11(-2.56%) |
Sep 21, 2010 | 4.263 | 4.285 | 4.204 | 4.229 | 5,546,770 | -0.02(-0.46%) |
Sep 20, 2010 | 4.168 | 4.251 | 4.160 | 4.249 | 5,675,272 | +0.09(+2.21%) |
Sep 17, 2010 | 4.185 | 4.221 | 4.140 | 4.157 | 5,201,590 | -0.05(-1.25%) |
Sep 15, 2010 | 4.240 | 4.246 | 4.188 | 4.210 | 4,454,010 | -0.06(-1.43%) |
Sep 14, 2010 | 4.307 | 4.307 | 4.226 | 4.271 | 4,374,409 | -0.06(-1.28%) |
Sep 13, 2010 | 4.343 | 4.354 | 4.293 | 4.326 | 4,679,009 | +0.01(+0.19%) |
Sep 10, 2010 | 4.315 | 4.332 | 4.280 | 4.318 | 4,767,769 | +0.02(+0.57%) |
Sep 09, 2010 | 4.310 | 4.334 | 4.272 | 4.294 | 3,328,339 | +0.04(+0.89%) |
Sep 08, 2010 | 4.275 | 4.324 | 4.239 | 4.256 | 4,681,838 | +0.01(+0.13%) |
Sep 07, 2010 | 4.237 | 4.288 | 4.177 | 4.250 | 4,762,547 | -0.01(-0.13%) |
Sep 03, 2010 | 4.212 | 4.272 | 4.177 | 4.256 | 5,343,883 | +0.07(+1.62%) |
Sep 02, 2010 | 4.122 | 4.207 | 4.095 | 4.188 | 4,784,343 | +0.07(+1.72%) |
Sep 01, 2010 | 4.079 | 4.120 | 4.063 | 4.117 | 5,871,897 | +0.06(+1.47%) |
Aug 31, 2010 | 3.951 | 4.060 | 3.943 | 4.057 | 4,399,260 | +0.11(+2.68%) |
Aug 30, 2010 | 4.036 | 4.046 | 3.951 | 3.951 | 3,412,644 | -0.09(-2.29%) |
Aug 27, 2010 | 3.968 | 4.049 | 3.949 | 4.044 | 5,246,897 | +0.10(+2.62%) |
Aug 26, 2010 | 3.940 | 4.038 | 3.932 | 3.940 | 5,729,896 | +0.03(+0.69%) |
Aug 25, 2010 | 3.851 | 3.927 | 3.783 | 3.913 | 7,387,444 | +0.04(+1.12%) |
Aug 24, 2010 | 3.897 | 3.921 | 3.851 | 3.870 | 4,607,064 | -0.06(-1.45%) |
Aug 23, 2010 | 3.968 | 3.995 | 3.927 | 3.927 | 3,503,182 | -0.03(-0.65%) |
Aug 20, 2010 | 3.913 | 3.955 | 3.864 | 3.953 | 3,233,863 | +0.03(+0.73%) |
Aug 19, 2010 | 3.973 | 4.006 | 3.919 | 3.924 | 5,023,705 | -0.06(-1.57%) |
Aug 18, 2010 | 4.008 | 4.022 | 3.970 | 3.987 | 2,963,521 | -0.03(-0.68%) |
Aug 17, 2010 | 3.984 | 4.036 | 3.954 | 4.014 | 3,971,013 | +0.08(+2.00%) |
Aug 16, 2010 | 3.870 | 3.992 | 3.867 | 3.935 | 4,872,795 | +0.06(+1.54%) |
Aug 13, 2010 | 3.902 | 3.921 | 3.867 | 3.875 | 3,316,380 | -0.02(-0.56%) |
Aug 12, 2010 | 3.853 | 3.900 | 3.834 | 3.897 | 4,993,390 | +0.01(+0.28%) |
Aug 11, 2010 | 3.902 | 3.910 | 3.851 | 3.886 | 4,451,194 | -0.07(-1.85%) |
Aug 10, 2010 | 3.946 | 3.981 | 3.927 | 3.959 | 4,366,124 | -0.01(-0.34%) |
Aug 09, 2010 | 4.052 | 4.055 | 3.908 | 3.973 | 7,248,722 | -0.05(-1.15%) |
Aug 06, 2010 | 3.935 | 4.060 | 3.921 | 4.019 | 7,768,954 | +0.07(+1.72%) |
Aug 05, 2010 | 3.940 | 4.019 | 3.921 | 3.951 | 5,380,725 | +0.02(+0.62%) |
Aug 04, 2010 | 3.894 | 3.935 | 3.867 | 3.927 | 3,543,638 | +0.07(+1.69%) |
Aug 03, 2010 | 3.826 | 3.908 | 3.807 | 3.862 | 3,490,141 | +0.00(+0.07%) |