Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.562 | 4.596 | 4.529 | 4.542 | 16,256 | -0.01(-0.30%) |
Oct 28, 2010 | 4.562 | 4.562 | 4.434 | 4.556 | 24,928 | +0.05(+1.05%) |
Oct 27, 2010 | 4.326 | 4.549 | 4.265 | 4.508 | 54,004 | +0.36(+8.63%) |
Oct 25, 2010 | 4.096 | 4.157 | 4.096 | 4.150 | 12,760 | +0.02(+0.49%) |
Oct 22, 2010 | 4.130 | 4.191 | 4.062 | 4.130 | 9,765 | -0.05(-1.13%) |
Oct 21, 2010 | 4.157 | 4.199 | 4.076 | 4.177 | 12,072 | -0.01(-0.32%) |
Oct 20, 2010 | 4.137 | 4.191 | 4.137 | 4.191 | 73,662 | +0.05(+1.31%) |
Oct 19, 2010 | 4.076 | 4.191 | 4.028 | 4.137 | 2,219 | +0.01(+0.16%) |
Oct 18, 2010 | 4.069 | 4.157 | 4.069 | 4.130 | 1,627 | +0.02(+0.49%) |
Oct 15, 2010 | 4.096 | 4.177 | 4.096 | 4.110 | 2,219 | -0.02(-0.49%) |
Oct 14, 2010 | 4.089 | 4.191 | 4.076 | 4.130 | 42,425 | +0.03(+0.82%) |
Oct 13, 2010 | 4.022 | 4.170 | 4.015 | 4.096 | 94,697 | +0.07(+1.68%) |
Oct 12, 2010 | 3.995 | 4.028 | 3.935 | 4.028 | 961 | -0.03(-0.67%) |
Oct 11, 2010 | 3.995 | 4.062 | 3.860 | 4.056 | 9,091 | +0.03(+0.84%) |
Oct 08, 2010 | 4.042 | 4.069 | 3.968 | 4.022 | 2,370 | -0.01(-0.33%) |
Oct 07, 2010 | 4.022 | 4.056 | 4.022 | 4.035 | 4,821 | +0.03(+0.67%) |
Oct 06, 2010 | 4.035 | 4.069 | 3.981 | 4.008 | 4,663 | -0.07(-1.82%) |
Oct 05, 2010 | 4.008 | 4.089 | 3.988 | 4.083 | 23,023 | +0.03(+0.67%) |
Oct 04, 2010 | 4.015 | 4.110 | 3.958 | 4.056 | 14,452 | -0.01(-0.33%) |
Oct 01, 2010 | 3.907 | 4.069 | 3.907 | 4.069 | 40,765 | +0.14(+3.44%) |
Sep 30, 2010 | 3.934 | 3.974 | 3.920 | 3.934 | 5,188 | -0.01(-0.34%) |
Sep 29, 2010 | 3.920 | 3.968 | 3.887 | 3.947 | 41,334 | -0.03(-0.85%) |
Sep 28, 2010 | 4.035 | 4.035 | 3.907 | 3.981 | 16,311 | -0.09(-2.16%) |
Sep 27, 2010 | 3.988 | 4.110 | 3.988 | 4.069 | 80,568 | +0.11(+2.73%) |
Sep 24, 2010 | 4.001 | 4.015 | 3.934 | 3.961 | 21,715 | -0.05(-1.35%) |
Sep 23, 2010 | 3.934 | 4.022 | 3.934 | 4.015 | 5,555 | +0.00(+0.00%) |
Sep 22, 2010 | 3.920 | 4.022 | 3.920 | 4.015 | 13,871 | +0.09(+2.24%) |
Sep 21, 2010 | 3.954 | 3.954 | 3.927 | 3.927 | 3,559 | +0.03(+0.87%) |
Sep 20, 2010 | 3.772 | 3.914 | 3.765 | 3.893 | 22,396 | +0.18(+4.73%) |
Sep 17, 2010 | 3.914 | 3.914 | 3.718 | 3.718 | 39,986 | +0.00(+0.00%) |
Sep 15, 2010 | 4.001 | 4.022 | 3.718 | 3.718 | 5,598 | -0.32(-8.03%) |
Sep 14, 2010 | 4.049 | 4.056 | 3.930 | 4.042 | 4,068 | -0.01(-0.17%) |
Sep 13, 2010 | 3.670 | 4.056 | 3.670 | 4.049 | 32,369 | +0.32(+8.71%) |
Sep 10, 2010 | 3.582 | 3.724 | 3.582 | 3.724 | 3,901 | +0.02(+0.55%) |
Sep 09, 2010 | 3.704 | 3.704 | 3.704 | 3.704 | 665 | -0.05(-1.26%) |
Sep 08, 2010 | 3.623 | 3.799 | 3.623 | 3.751 | 4,213 | +0.06(+1.65%) |
Sep 07, 2010 | 3.636 | 3.691 | 3.636 | 3.691 | 2,170 | -0.07(-1.80%) |
Sep 03, 2010 | 3.657 | 3.758 | 3.623 | 3.758 | 2,401 | +0.11(+3.15%) |
Sep 02, 2010 | 3.596 | 3.778 | 3.596 | 3.643 | 18,312 | -0.07(-2.00%) |
Sep 01, 2010 | 3.636 | 3.765 | 3.616 | 3.718 | 19,996 | +0.10(+2.80%) |
Aug 31, 2010 | 3.569 | 3.623 | 3.569 | 3.616 | 5,151 | -0.02(-0.56%) |
Aug 30, 2010 | 3.515 | 3.670 | 3.515 | 3.636 | 1,923 | +0.05(+1.32%) |
Aug 26, 2010 | 3.711 | 3.589 | 3.589 | 3.589 | 30,181 | +0.04(+1.14%) |
Aug 25, 2010 | 3.501 | 3.596 | 3.481 | 3.549 | 9,382 | +0.05(+1.35%) |
Aug 24, 2010 | 3.441 | 3.575 | 3.427 | 3.501 | 18,422 | -0.11(-3.17%) |
Aug 23, 2010 | 3.548 | 3.636 | 3.548 | 3.616 | 7,435 | +0.02(+0.56%) |
Aug 20, 2010 | 3.690 | 3.852 | 3.569 | 3.596 | 47,349 | +0.03(+0.76%) |
Aug 19, 2010 | 3.764 | 3.764 | 3.474 | 3.569 | 18,760 | -0.24(-6.21%) |
Aug 18, 2010 | 3.575 | 3.947 | 3.474 | 3.805 | 28,845 | +0.12(+3.30%) |
Aug 17, 2010 | 3.636 | 3.697 | 3.515 | 3.683 | 10,228 | +0.07(+1.87%) |
Aug 16, 2010 | 3.569 | 3.798 | 3.562 | 3.616 | 8,658 | +0.09(+2.68%) |
Aug 13, 2010 | 3.542 | 3.575 | 3.474 | 3.522 | 8,760 | -0.03(-0.76%) |
Aug 12, 2010 | 3.589 | 3.751 | 3.400 | 3.548 | 17,802 | -0.12(-3.31%) |
Aug 11, 2010 | 3.717 | 3.717 | 3.542 | 3.670 | 19,491 | -0.07(-1.98%) |
Aug 10, 2010 | 3.731 | 3.876 | 3.717 | 3.744 | 14,230 | -0.13(-3.31%) |
Aug 09, 2010 | 4.169 | 4.169 | 3.845 | 3.872 | 20,882 | -0.34(-8.16%) |
Aug 06, 2010 | 4.082 | 4.230 | 4.081 | 4.216 | 6,233 | +0.03(+0.64%) |
Aug 05, 2010 | 4.243 | 4.243 | 4.118 | 4.189 | 16,255 | +0.01(+0.16%) |
Aug 04, 2010 | 4.078 | 4.237 | 4.078 | 4.183 | 12,994 | +0.01(+0.32%) |
Aug 03, 2010 | 4.230 | 4.230 | 4.061 | 4.169 | 24,277 | -0.03(-0.64%) |