Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.819 | 4.860 | 4.655 | 4.820 | 39,172 | +0.19(+4.08%) |
Sep 29, 2010 | 4.586 | 4.678 | 4.559 | 4.631 | 3,547,947 | +0.04(+0.85%) |
Sep 28, 2010 | 4.569 | 4.612 | 4.514 | 4.592 | 3,693,514 | +0.03(+0.57%) |
Sep 27, 2010 | 4.551 | 4.616 | 4.532 | 4.566 | 2,971,966 | +0.01(+0.12%) |
Sep 24, 2010 | 4.458 | 4.564 | 4.418 | 4.560 | 5,367,635 | +0.16(+3.73%) |
Sep 23, 2010 | 4.482 | 4.484 | 4.335 | 4.396 | 10,488,393 | -0.27(-5.69%) |
Sep 22, 2010 | 4.709 | 4.722 | 4.523 | 4.661 | 7,686,563 | -0.08(-1.60%) |
Sep 21, 2010 | 4.808 | 4.819 | 4.715 | 4.737 | 4,617,191 | -0.09(-1.82%) |
Sep 20, 2010 | 4.827 | 4.828 | 4.741 | 4.825 | 6,229,952 | +0.01(+0.15%) |
Sep 17, 2010 | 4.817 | 4.830 | 4.763 | 4.817 | 5,403,588 | +0.01(+0.19%) |
Sep 15, 2010 | 4.745 | 4.883 | 4.745 | 4.808 | 2,998,357 | +0.07(+1.38%) |
Sep 14, 2010 | 4.756 | 4.810 | 4.724 | 4.743 | 301,252 | -0.04(-0.82%) |
Sep 13, 2010 | 4.810 | 4.827 | 4.737 | 4.782 | 3,246,861 | +0.03(+0.71%) |
Sep 10, 2010 | 4.700 | 4.827 | 4.700 | 4.748 | 2,553,995 | +0.05(+1.03%) |
Sep 09, 2010 | 4.830 | 4.845 | 4.657 | 4.700 | 3,681,456 | -0.05(-1.10%) |
Sep 08, 2010 | 4.739 | 4.795 | 4.735 | 4.752 | 2,663,206 | +0.01(+0.28%) |
Sep 07, 2010 | 4.812 | 4.858 | 4.732 | 4.739 | 547 | -0.10(-2.12%) |
Sep 03, 2010 | 4.856 | 4.869 | 4.789 | 4.841 | 2,646,727 | +0.04(+0.74%) |
Sep 02, 2010 | 4.631 | 4.817 | 4.618 | 4.806 | 1,051 | +0.17(+3.66%) |
Sep 01, 2010 | 4.549 | 4.645 | 4.517 | 4.637 | 4,556,249 | +0.16(+3.62%) |
Aug 31, 2010 | 4.471 | 4.502 | 4.420 | 4.474 | 11,714 | +0.00(+0.00%) |
Aug 30, 2010 | 4.569 | 4.616 | 4.456 | 4.474 | 2,897,995 | -0.12(-2.56%) |
Aug 27, 2010 | 4.592 | 4.620 | 4.508 | 4.592 | 4,748,849 | -0.04(-0.81%) |
Aug 26, 2010 | 4.629 | 4.737 | 4.555 | 4.629 | 2,189,369 | -0.07(-1.43%) |
Aug 25, 2010 | 4.623 | 4.715 | 4.573 | 4.696 | 3,097,265 | +0.04(+0.88%) |
Aug 24, 2010 | 4.715 | 4.769 | 4.639 | 4.655 | 681 | -0.16(-3.37%) |
Aug 23, 2010 | 4.917 | 4.942 | 4.815 | 4.817 | 1,945,742 | -0.06(-1.26%) |
Aug 20, 2010 | 4.912 | 4.937 | 4.821 | 4.879 | 2,949,273 | -0.06(-1.28%) |
Aug 19, 2010 | 5.039 | 5.071 | 4.923 | 4.942 | 681 | -0.15(-2.86%) |
Aug 18, 2010 | 5.052 | 5.169 | 4.992 | 5.087 | 3,528,662 | +0.04(+0.78%) |
Aug 17, 2010 | 4.963 | 5.130 | 4.937 | 5.048 | 3,271,953 | +0.13(+2.65%) |
Aug 16, 2010 | 4.888 | 4.959 | 4.845 | 4.918 | 3,006,513 | +0.01(+0.11%) |
Aug 13, 2010 | 4.912 | 5.046 | 4.897 | 4.912 | 4,490,508 | -0.14(-2.73%) |
Aug 12, 2010 | 4.909 | 5.067 | 4.856 | 5.050 | 5,409,797 | +0.04(+0.89%) |
Aug 11, 2010 | 4.950 | 5.117 | 4.892 | 5.005 | 547 | -0.07(-1.29%) |
Aug 10, 2010 | 4.847 | 5.196 | 4.847 | 5.071 | 10,367,301 | +0.28(+5.88%) |
Aug 09, 2010 | 4.778 | 4.789 | 4.715 | 4.789 | 2,990,270 | +0.06(+1.18%) |
Aug 06, 2010 | 4.733 | 4.773 | 4.646 | 4.733 | 3,435,892 | -0.05(-1.05%) |
Aug 05, 2010 | 4.694 | 4.791 | 4.666 | 4.784 | 3,118,294 | +0.04(+0.90%) |
Aug 04, 2010 | 4.622 | 4.748 | 4.590 | 4.741 | 4,646,903 | +0.13(+2.83%) |
Aug 03, 2010 | 4.752 | 4.771 | 4.599 | 4.610 | 3,367,067 | -0.16(-3.28%) |
Aug 02, 2010 | 4.769 | 4.791 | 4.709 | 4.767 | 2,285,717 | +0.10(+2.12%) |
Jul 30, 2010 | 4.668 | 4.685 | 4.551 | 4.668 | 2,647,408 | +0.03(+0.68%) |
Jul 29, 2010 | 4.741 | 4.784 | 4.555 | 4.637 | 3,319,588 | -0.08(-1.62%) |
Jul 28, 2010 | 4.743 | 4.761 | 4.670 | 4.713 | 2,646,104 | -0.04(-0.78%) |
Jul 27, 2010 | 4.750 | 4.873 | 4.715 | 4.750 | 547 | -0.09(-1.92%) |
Jul 26, 2010 | 4.592 | 4.868 | 4.566 | 4.843 | 6,212,335 | +0.26(+5.69%) |
Jul 23, 2010 | 4.549 | 4.597 | 4.473 | 4.582 | 5,807,495 | +0.02(+0.41%) |
Jul 22, 2010 | 4.715 | 4.715 | 4.370 | 4.564 | 15,556,197 | -0.08(-1.80%) |
Jul 21, 2010 | 4.691 | 4.733 | 4.603 | 4.648 | 3,698,257 | -0.02(-0.36%) |
Jul 20, 2010 | 4.480 | 4.676 | 4.450 | 4.664 | 3,148,264 | +0.13(+2.88%) |
Jul 19, 2010 | 4.584 | 4.610 | 4.499 | 4.534 | 3,081,483 | -0.02(-0.45%) |
Jul 16, 2010 | 4.555 | 4.801 | 4.555 | 4.555 | 4,565,881 | -0.26(-5.45%) |
Jul 15, 2010 | 4.832 | 4.853 | 4.724 | 4.817 | 3,065,819 | -0.02(-0.46%) |
Jul 14, 2010 | 4.795 | 4.841 | 4.722 | 4.840 | 3,055,017 | +0.02(+0.46%) |
Jul 13, 2010 | 4.668 | 4.836 | 4.668 | 4.817 | 3,800,857 | +0.24(+5.23%) |
Jul 12, 2010 | 4.635 | 4.692 | 4.532 | 4.578 | 2,222,955 | -0.08(-1.78%) |
Jul 09, 2010 | 4.661 | 4.666 | 4.527 | 4.661 | 2,985,113 | +0.09(+1.92%) |
Jul 08, 2010 | 4.594 | 4.638 | 4.493 | 4.573 | 5,848,212 | +0.02(+0.37%) |
Jul 07, 2010 | 4.430 | 4.558 | 4.404 | 4.556 | 6,744,646 | +0.13(+2.99%) |
Jul 06, 2010 | 4.590 | 4.664 | 4.398 | 4.424 | 10,984 | -0.10(-2.30%) |
Jul 02, 2010 | 4.528 | 4.622 | 4.456 | 4.528 | 5,459,540 | -0.06(-1.22%) |