Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.590 | 4.590 | 4.480 | 4.580 | 26,045 | +0.03(+0.66%) |
Sep 29, 2010 | 4.370 | 4.550 | 4.370 | 4.550 | 49,720 | +0.17(+3.88%) |
Sep 28, 2010 | 4.190 | 4.390 | 4.160 | 4.380 | 31,859 | +0.14(+3.30%) |
Sep 27, 2010 | 4.350 | 4.350 | 4.230 | 4.240 | 19,879 | -0.11(-2.53%) |
Sep 24, 2010 | 4.240 | 4.350 | 4.220 | 4.350 | 21,361 | +0.18(+4.32%) |
Sep 23, 2010 | 4.240 | 4.350 | 4.140 | 4.170 | 401 | -0.09(-2.11%) |
Sep 22, 2010 | 4.320 | 4.370 | 4.210 | 4.260 | 11,958 | -0.08(-1.84%) |
Sep 21, 2010 | 4.330 | 4.400 | 4.310 | 4.340 | 22,864 | -0.01(-0.23%) |
Sep 20, 2010 | 4.190 | 4.350 | 4.179 | 4.350 | 62,035 | +0.16(+3.82%) |
Sep 17, 2010 | 4.190 | 4.210 | 4.150 | 4.190 | 26,081 | -0.08(-1.87%) |
Sep 15, 2010 | 4.100 | 4.370 | 4.100 | 4.270 | 37,630 | +0.17(+4.15%) |
Sep 14, 2010 | 4.090 | 4.180 | 3.660 | 4.100 | 500 | -0.01(-0.24%) |
Sep 13, 2010 | 4.230 | 4.320 | 4.080 | 4.110 | 91,532 | -0.12(-2.84%) |
Sep 10, 2010 | 4.250 | 4.270 | 4.193 | 4.230 | 14,669 | -0.02(-0.47%) |
Sep 09, 2010 | 4.350 | 4.350 | 4.220 | 4.250 | 6,880 | -0.02(-0.47%) |
Sep 08, 2010 | 4.320 | 4.380 | 4.260 | 4.270 | 7,437 | -0.05(-1.16%) |
Sep 07, 2010 | 4.310 | 4.340 | 4.270 | 4.320 | 328 | -0.03(-0.69%) |
Sep 03, 2010 | 4.270 | 4.400 | 4.270 | 4.350 | 13,614 | +0.06(+1.40%) |
Sep 02, 2010 | 4.230 | 4.320 | 4.200 | 4.290 | 163 | +0.03(+0.70%) |
Sep 01, 2010 | 4.110 | 4.260 | 4.050 | 4.260 | 19,813 | +0.17(+4.16%) |
Aug 31, 2010 | 4.090 | 4.120 | 4.060 | 4.090 | 100 | +0.00(+0.00%) |
Aug 30, 2010 | 4.150 | 4.160 | 4.090 | 4.090 | 19,182 | -0.07(-1.68%) |
Aug 27, 2010 | 4.160 | 4.160 | 4.050 | 4.160 | 14,550 | +0.05(+1.22%) |
Aug 26, 2010 | 4.200 | 4.200 | 4.110 | 4.110 | 230 | -0.09(-2.14%) |
Aug 25, 2010 | 4.100 | 4.200 | 4.100 | 4.200 | 227 | +0.09(+2.19%) |
Aug 24, 2010 | 4.100 | 4.160 | 4.100 | 4.110 | 924 | +0.01(+0.24%) |
Aug 23, 2010 | 4.230 | 4.230 | 4.100 | 4.100 | 22,590 | -0.09(-2.15%) |
Aug 20, 2010 | 4.100 | 4.213 | 4.100 | 4.190 | 50,176 | +0.09(+2.20%) |
Aug 19, 2010 | 4.240 | 4.290 | 4.100 | 4.100 | 793 | -0.17(-3.98%) |
Aug 18, 2010 | 4.290 | 4.290 | 4.250 | 4.270 | 3,523 | -0.04(-0.93%) |
Aug 17, 2010 | 4.300 | 4.340 | 4.230 | 4.310 | 548 | +0.11(+2.62%) |
Aug 16, 2010 | 4.170 | 4.220 | 4.150 | 4.200 | 13,573 | +0.00(+0.00%) |
Aug 13, 2010 | 4.200 | 4.380 | 4.200 | 4.200 | 23,003 | -0.18(-4.11%) |
Aug 12, 2010 | 4.380 | 4.410 | 4.280 | 4.380 | 21,087 | +0.00(+0.00%) |
Aug 11, 2010 | 4.540 | 4.540 | 4.360 | 4.380 | 996 | -0.25(-5.40%) |
Aug 10, 2010 | 4.730 | 4.730 | 4.580 | 4.630 | 23,617 | -0.15(-3.14%) |
Aug 09, 2010 | 4.930 | 4.930 | 4.750 | 4.780 | 24,442 | -0.14(-2.85%) |
Aug 06, 2010 | 4.920 | 4.930 | 4.740 | 4.920 | 20,662 | +0.18(+3.80%) |
Aug 05, 2010 | 4.700 | 4.770 | 4.680 | 4.740 | 5,035 | -0.01(-0.21%) |
Aug 04, 2010 | 4.680 | 4.750 | 4.680 | 4.750 | 10,780 | +0.08(+1.71%) |
Aug 03, 2010 | 4.660 | 4.720 | 4.660 | 4.670 | 15,210 | -0.03(-0.64%) |
Aug 02, 2010 | 4.700 | 4.700 | 4.610 | 4.700 | 7,585 | +0.10(+2.17%) |
Jul 30, 2010 | 4.600 | 4.660 | 4.600 | 4.600 | 14,250 | -0.09(-1.92%) |
Jul 29, 2010 | 4.660 | 4.700 | 4.520 | 4.690 | 20,416 | +0.11(+2.40%) |
Jul 28, 2010 | 4.580 | 4.620 | 4.530 | 4.580 | 369 | -0.06(-1.29%) |
Jul 27, 2010 | 4.720 | 4.810 | 4.580 | 4.640 | 30,903 | -0.08(-1.69%) |
Jul 26, 2010 | 4.550 | 4.720 | 4.390 | 4.720 | 22,078 | +0.16(+3.51%) |
Jul 23, 2010 | 4.380 | 4.560 | 4.340 | 4.560 | 19,100 | +0.14(+3.17%) |
Jul 22, 2010 | 4.300 | 4.430 | 4.100 | 4.420 | 31,026 | +0.18(+4.25%) |
Jul 21, 2010 | 4.400 | 4.480 | 4.170 | 4.240 | 25,314 | -0.14(-3.20%) |
Jul 20, 2010 | 4.460 | 4.770 | 4.230 | 4.380 | 81,100 | -0.13(-2.88%) |
Jul 19, 2010 | 4.310 | 4.510 | 4.300 | 4.510 | 45,183 | +0.20(+4.64%) |
Jul 16, 2010 | 4.310 | 4.520 | 4.310 | 4.310 | 27,783 | -0.23(-5.07%) |
Jul 15, 2010 | 4.620 | 4.670 | 4.350 | 4.540 | 24,687 | -0.06(-1.30%) |
Jul 14, 2010 | 4.510 | 4.630 | 4.450 | 4.600 | 24,959 | +0.14(+3.14%) |
Jul 13, 2010 | 4.460 | 4.550 | 4.430 | 4.460 | 902 | +0.00(+0.00%) |
Jul 12, 2010 | 4.580 | 4.580 | 4.460 | 4.460 | 19,973 | -0.14(-3.04%) |
Jul 09, 2010 | 4.600 | 4.630 | 4.400 | 4.600 | 17,754 | +0.11(+2.45%) |
Jul 08, 2010 | 4.490 | 4.540 | 4.440 | 4.490 | 274 | -0.02(-0.44%) |
Jul 07, 2010 | 4.530 | 4.560 | 4.480 | 4.510 | 54,149 | +0.02(+0.45%) |
Jul 06, 2010 | 4.490 | 4.710 | 4.460 | 4.490 | 461 | +0.05(+1.13%) |
Jul 02, 2010 | 4.440 | 4.510 | 4.410 | 4.440 | 10,236 | -0.02(-0.45%) |