Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.259 | 4.313 | 4.127 | 4.220 | 152,479 | -0.08(-1.80%) |
Sep 29, 2010 | 4.135 | 4.298 | 4.135 | 4.298 | 84,592 | +0.13(+3.16%) |
Sep 28, 2010 | 4.019 | 4.236 | 3.996 | 4.166 | 139,283 | +0.15(+3.86%) |
Sep 27, 2010 | 4.027 | 4.375 | 3.926 | 4.011 | 99,744 | -0.02(-0.38%) |
Sep 24, 2010 | 3.740 | 4.027 | 3.717 | 4.027 | 235,351 | +0.35(+9.47%) |
Sep 23, 2010 | 3.647 | 3.732 | 3.647 | 3.678 | 81,457 | -0.01(-0.21%) |
Sep 22, 2010 | 3.810 | 3.856 | 3.647 | 3.686 | 51,437 | -0.15(-3.84%) |
Sep 21, 2010 | 3.911 | 3.911 | 3.748 | 3.833 | 331,797 | -0.08(-1.98%) |
Sep 20, 2010 | 3.632 | 3.911 | 3.562 | 3.911 | 183,410 | +0.28(+7.68%) |
Sep 17, 2010 | 3.663 | 3.763 | 3.562 | 3.632 | 165,890 | +0.22(+6.35%) |
Sep 15, 2010 | 3.407 | 3.492 | 3.392 | 3.415 | 78,202 | +0.00(+0.00%) |
Sep 14, 2010 | 3.415 | 3.461 | 3.283 | 3.415 | 35,633 | +0.00(+0.00%) |
Sep 13, 2010 | 3.214 | 3.430 | 3.214 | 3.415 | 98,679 | +0.22(+7.04%) |
Sep 10, 2010 | 3.175 | 3.245 | 3.136 | 3.190 | 61,282 | +0.05(+1.48%) |
Sep 09, 2010 | 3.221 | 3.221 | 3.098 | 3.144 | 64,130 | +0.00(+0.00%) |
Sep 08, 2010 | 3.159 | 3.175 | 3.144 | 3.144 | 17,380 | +0.00(+0.00%) |
Sep 07, 2010 | 3.190 | 3.198 | 3.128 | 3.144 | 48,790 | -0.05(-1.69%) |
Sep 03, 2010 | 3.128 | 3.206 | 3.082 | 3.198 | 40,788 | +0.05(+1.72%) |
Sep 02, 2010 | 3.221 | 3.245 | 3.128 | 3.144 | 68,208 | -0.10(-3.10%) |
Sep 01, 2010 | 3.167 | 3.245 | 3.105 | 3.245 | 58,392 | +0.14(+4.49%) |
Aug 31, 2010 | 3.067 | 3.152 | 3.020 | 3.105 | 538,346 | +0.05(+1.52%) |
Aug 30, 2010 | 3.237 | 3.252 | 3.059 | 3.059 | 40,704 | -0.19(-5.73%) |
Aug 27, 2010 | 3.175 | 3.252 | 3.128 | 3.245 | 75,902 | +0.14(+4.49%) |
Aug 26, 2010 | 3.136 | 3.190 | 3.090 | 3.105 | 25,249 | -0.02(-0.74%) |
Aug 25, 2010 | 3.036 | 3.175 | 3.036 | 3.128 | 40,143 | +0.08(+2.54%) |
Aug 24, 2010 | 3.005 | 3.082 | 2.943 | 3.051 | 78,451 | +0.02(+0.77%) |
Aug 23, 2010 | 3.136 | 3.218 | 2.997 | 3.028 | 68,737 | -0.08(-2.49%) |
Aug 20, 2010 | 3.152 | 3.190 | 3.067 | 3.105 | 88,970 | -0.03(-0.99%) |
Aug 19, 2010 | 3.369 | 3.369 | 3.098 | 3.136 | 91,935 | -0.23(-6.90%) |
Aug 18, 2010 | 3.477 | 3.477 | 3.307 | 3.369 | 49,789 | -0.10(-2.90%) |
Aug 17, 2010 | 3.369 | 3.516 | 3.326 | 3.469 | 58,488 | +0.14(+4.19%) |
Aug 16, 2010 | 3.198 | 3.369 | 3.183 | 3.330 | 51,208 | +0.11(+3.37%) |
Aug 13, 2010 | 3.330 | 3.376 | 3.190 | 3.221 | 54,030 | -0.12(-3.48%) |
Aug 12, 2010 | 3.322 | 3.438 | 3.183 | 3.338 | 68,061 | -0.04(-1.15%) |
Aug 11, 2010 | 3.500 | 3.570 | 3.345 | 3.376 | 121,849 | -0.15(-4.18%) |
Aug 10, 2010 | 3.794 | 3.794 | 3.492 | 3.523 | 167,400 | -0.32(-8.27%) |
Aug 09, 2010 | 4.027 | 4.027 | 3.694 | 3.841 | 150,957 | -0.15(-3.69%) |
Aug 06, 2010 | 3.663 | 4.042 | 3.616 | 3.988 | 167,914 | +0.44(+12.45%) |
Aug 05, 2010 | 3.624 | 3.624 | 3.508 | 3.547 | 29,512 | -0.12(-3.17%) |
Aug 04, 2010 | 3.593 | 3.702 | 3.562 | 3.663 | 56,270 | +0.09(+2.60%) |
Aug 03, 2010 | 3.601 | 3.662 | 3.500 | 3.570 | 39,463 | -0.05(-1.49%) |
Aug 02, 2010 | 3.662 | 3.662 | 3.554 | 3.624 | 49,908 | +0.03(+0.86%) |
Jul 30, 2010 | 3.554 | 3.662 | 3.493 | 3.593 | 42,616 | -0.02(-0.64%) |
Jul 29, 2010 | 3.616 | 3.678 | 3.439 | 3.616 | 19,219 | +0.02(+0.64%) |
Jul 28, 2010 | 3.647 | 3.686 | 3.585 | 3.593 | 47,796 | -0.08(-2.31%) |
Jul 27, 2010 | 3.747 | 3.747 | 3.547 | 3.678 | 78,715 | -0.03(-0.83%) |
Jul 26, 2010 | 3.740 | 3.740 | 3.624 | 3.709 | 46,628 | -0.03(-0.82%) |
Jul 23, 2010 | 3.608 | 3.847 | 3.601 | 3.740 | 78,406 | +0.12(+3.19%) |
Jul 22, 2010 | 3.470 | 3.755 | 3.346 | 3.624 | 104,991 | +0.22(+6.58%) |
Jul 21, 2010 | 3.624 | 3.693 | 3.362 | 3.400 | 96,587 | -0.19(-5.16%) |
Jul 20, 2010 | 3.254 | 3.639 | 3.238 | 3.585 | 200,715 | +0.30(+9.16%) |
Jul 19, 2010 | 3.215 | 3.369 | 3.169 | 3.285 | 43,675 | +0.08(+2.65%) |
Jul 16, 2010 | 3.439 | 3.447 | 3.184 | 3.200 | 99,178 | -0.25(-7.16%) |
Jul 15, 2010 | 3.454 | 3.508 | 3.431 | 3.447 | 36,106 | -0.08(-2.40%) |
Jul 14, 2010 | 3.578 | 3.585 | 3.470 | 3.531 | 45,149 | -0.06(-1.72%) |
Jul 13, 2010 | 3.292 | 3.624 | 3.261 | 3.593 | 105,794 | +0.35(+10.95%) |
Jul 12, 2010 | 3.277 | 3.447 | 3.192 | 3.238 | 60,120 | -0.04(-1.18%) |
Jul 09, 2010 | 3.046 | 3.285 | 3.046 | 3.277 | 87,053 | +0.23(+7.59%) |
Jul 08, 2010 | 3.154 | 3.223 | 2.992 | 3.046 | 126,862 | -0.07(-2.23%) |
Jul 07, 2010 | 3.053 | 3.130 | 2.891 | 3.115 | 113,586 | +0.08(+2.80%) |
Jul 06, 2010 | 3.076 | 3.076 | 3.007 | 3.030 | 112,031 | +0.01(+0.26%) |
Jul 02, 2010 | 2.961 | 3.030 | 2.891 | 3.022 | 105,846 | +0.09(+3.16%) |