Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.954 | 4.973 | 4.923 | 4.934 | 1,529,165 | +0.00(+0.00%) |
Sep 29, 2010 | 4.917 | 4.982 | 4.908 | 4.934 | 890,695 | +0.03(+0.51%) |
Sep 28, 2010 | 4.895 | 4.915 | 4.878 | 4.909 | 628,999 | +0.02(+0.46%) |
Sep 27, 2010 | 4.884 | 4.906 | 4.881 | 4.887 | 253,909 | +0.01(+0.29%) |
Sep 24, 2010 | 4.898 | 4.903 | 4.853 | 4.873 | 489,319 | -0.03(-0.51%) |
Sep 23, 2010 | 4.850 | 4.898 | 4.850 | 4.898 | 327,730 | +0.01(+0.23%) |
Sep 22, 2010 | 4.895 | 4.912 | 4.867 | 4.887 | 334,392 | -0.01(-0.23%) |
Sep 21, 2010 | 4.895 | 4.917 | 4.862 | 4.898 | 402,906 | +0.00(+0.00%) |
Sep 20, 2010 | 4.864 | 4.898 | 4.862 | 4.898 | 321,940 | +0.03(+0.57%) |
Sep 17, 2010 | 4.870 | 4.876 | 4.846 | 4.870 | 331,396 | -0.01(-0.11%) |
Sep 15, 2010 | 4.878 | 4.884 | 4.859 | 4.876 | 460,936 | -0.02(-0.34%) |
Sep 14, 2010 | 4.848 | 4.903 | 4.848 | 4.892 | 409,782 | +0.04(+0.75%) |
Sep 13, 2010 | 4.867 | 4.867 | 4.828 | 4.856 | 291,909 | +0.02(+0.31%) |
Sep 10, 2010 | 4.813 | 4.852 | 4.813 | 4.841 | 491,489 | +0.01(+0.23%) |
Sep 09, 2010 | 4.830 | 4.846 | 4.816 | 4.830 | 400,433 | +0.01(+0.12%) |
Sep 08, 2010 | 4.802 | 4.846 | 4.802 | 4.824 | 497,548 | +0.04(+0.75%) |
Sep 07, 2010 | 4.738 | 4.788 | 4.735 | 4.788 | 382,218 | +0.03(+0.70%) |
Sep 03, 2010 | 4.747 | 4.780 | 4.722 | 4.755 | 867,071 | +0.01(+0.18%) |
Sep 02, 2010 | 4.733 | 4.766 | 4.728 | 4.747 | 298,407 | +0.02(+0.47%) |
Sep 01, 2010 | 4.716 | 4.810 | 4.700 | 4.724 | 490,509 | +0.03(+0.72%) |
Aug 31, 2010 | 4.672 | 4.719 | 4.644 | 4.691 | 282,948 | +0.03(+0.59%) |
Aug 30, 2010 | 4.674 | 4.705 | 4.652 | 4.663 | 259,791 | -0.03(-0.65%) |
Aug 27, 2010 | 4.694 | 4.710 | 4.649 | 4.694 | 337,974 | +0.01(+0.30%) |
Aug 26, 2010 | 4.710 | 4.733 | 4.661 | 4.680 | 526,070 | -0.01(-0.24%) |
Aug 25, 2010 | 4.658 | 4.705 | 4.644 | 4.691 | 584,108 | +0.01(+0.18%) |
Aug 24, 2010 | 4.691 | 4.702 | 4.641 | 4.683 | 332,664 | -0.04(-0.88%) |
Aug 23, 2010 | 4.727 | 4.738 | 4.708 | 4.724 | 445,465 | +0.01(+0.29%) |
Aug 20, 2010 | 4.672 | 4.724 | 4.661 | 4.710 | 618,931 | +0.02(+0.41%) |
Aug 19, 2010 | 4.699 | 4.733 | 4.677 | 4.691 | 933,154 | -0.01(-0.24%) |
Aug 18, 2010 | 4.691 | 4.730 | 4.669 | 4.702 | 204,901 | +0.02(+0.47%) |
Aug 17, 2010 | 4.741 | 4.741 | 4.669 | 4.680 | 366,932 | -0.05(-1.11%) |
Aug 16, 2010 | 4.719 | 4.760 | 4.708 | 4.733 | 237,811 | +0.01(+0.24%) |
Aug 13, 2010 | 4.722 | 4.727 | 4.661 | 4.722 | 154,061 | +0.04(+0.78%) |
Aug 12, 2010 | 4.608 | 4.699 | 4.608 | 4.685 | 212,647 | +0.02(+0.35%) |
Aug 11, 2010 | 4.691 | 4.716 | 4.633 | 4.669 | 209,545 | -0.07(-1.38%) |
Aug 10, 2010 | 4.765 | 4.765 | 4.704 | 4.734 | 270,987 | -0.04(-0.81%) |
Aug 09, 2010 | 4.773 | 4.795 | 4.748 | 4.773 | 191,391 | +0.02(+0.46%) |
Aug 06, 2010 | 4.751 | 4.751 | 4.674 | 4.751 | 186,070 | +0.04(+0.76%) |
Aug 05, 2010 | 4.723 | 4.748 | 4.704 | 4.715 | 165,295 | -0.02(-0.35%) |
Aug 04, 2010 | 4.726 | 4.751 | 4.712 | 4.732 | 205,091 | +0.01(+0.12%) |
Aug 03, 2010 | 4.690 | 4.737 | 4.676 | 4.726 | 198,078 | +0.04(+0.77%) |
Aug 02, 2010 | 4.668 | 4.712 | 4.668 | 4.690 | 314,047 | +0.04(+0.95%) |
Jul 30, 2010 | 4.646 | 4.654 | 4.607 | 4.646 | 368,275 | -0.00(-0.06%) |
Jul 29, 2010 | 4.627 | 4.663 | 4.594 | 4.649 | 271,382 | +0.02(+0.54%) |
Jul 28, 2010 | 4.629 | 4.641 | 4.599 | 4.624 | 334,793 | +0.00(+0.06%) |
Jul 27, 2010 | 4.607 | 4.621 | 4.574 | 4.621 | 366,927 | +0.04(+0.90%) |
Jul 26, 2010 | 4.530 | 4.580 | 4.530 | 4.580 | 276,859 | +0.07(+1.53%) |
Jul 23, 2010 | 4.478 | 4.522 | 4.478 | 4.511 | 367,510 | +0.04(+0.86%) |
Jul 22, 2010 | 4.445 | 4.500 | 4.445 | 4.472 | 257,885 | +0.05(+1.19%) |
Jul 21, 2010 | 4.461 | 4.475 | 4.420 | 4.420 | 269,672 | -0.02(-0.56%) |
Jul 20, 2010 | 4.398 | 4.445 | 4.378 | 4.445 | 271,979 | +0.03(+0.63%) |
Jul 19, 2010 | 4.411 | 4.417 | 4.345 | 4.417 | 287,397 | +0.02(+0.57%) |
Jul 16, 2010 | 4.392 | 4.447 | 4.389 | 4.392 | 287,168 | -0.05(-1.06%) |
Jul 15, 2010 | 4.422 | 4.447 | 4.400 | 4.439 | 209,105 | +0.04(+0.82%) |
Jul 14, 2010 | 4.406 | 4.422 | 4.398 | 4.403 | 231,875 | -0.02(-0.39%) |
Jul 13, 2010 | 4.403 | 4.436 | 4.400 | 4.420 | 226,431 | +0.04(+0.86%) |
Jul 12, 2010 | 4.391 | 4.410 | 4.377 | 4.383 | 123,195 | -0.01(-0.13%) |
Jul 09, 2010 | 4.388 | 4.396 | 4.344 | 4.388 | 106,127 | +0.03(+0.69%) |
Jul 08, 2010 | 4.328 | 4.364 | 4.320 | 4.358 | 194,418 | +0.05(+1.05%) |
Jul 07, 2010 | 4.273 | 4.320 | 4.265 | 4.313 | 215,137 | +0.07(+1.58%) |
Jul 06, 2010 | 4.295 | 4.328 | 4.234 | 4.245 | 220,705 | -0.01(-0.13%) |
Jul 02, 2010 | 4.251 | 4.284 | 4.229 | 4.251 | 319,563 | -0.01(-0.19%) |