Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.018 | 4.112 | 3.978 | 4.080 | 397,462 | +0.05(+1.36%) |
Aug 30, 2010 | 4.137 | 4.148 | 4.012 | 4.025 | 287,008 | -0.14(-3.28%) |
Aug 27, 2010 | 4.120 | 4.182 | 4.055 | 4.162 | 539,253 | +0.08(+1.85%) |
Aug 26, 2010 | 4.148 | 4.175 | 4.078 | 4.086 | 280,879 | -0.06(-1.42%) |
Aug 25, 2010 | 4.101 | 4.158 | 4.069 | 4.144 | 467,212 | +0.02(+0.55%) |
Aug 24, 2010 | 4.073 | 4.148 | 3.989 | 4.122 | 548,724 | +0.03(+0.74%) |
Aug 23, 2010 | 4.162 | 4.173 | 4.091 | 4.091 | 312,550 | -0.05(-1.33%) |
Aug 20, 2010 | 4.148 | 4.167 | 4.090 | 4.146 | 557,319 | -0.01(-0.14%) |
Aug 19, 2010 | 4.292 | 4.292 | 4.133 | 4.152 | 392,336 | -0.16(-3.65%) |
Aug 18, 2010 | 4.349 | 4.349 | 4.281 | 4.309 | 796,524 | -0.05(-1.13%) |
Aug 17, 2010 | 4.330 | 4.400 | 4.298 | 4.359 | 350,592 | +0.06(+1.50%) |
Aug 16, 2010 | 4.198 | 4.304 | 4.196 | 4.294 | 277,590 | +0.09(+2.16%) |
Aug 13, 2010 | 4.209 | 4.230 | 4.177 | 4.203 | 458,036 | -0.02(-0.49%) |
Aug 12, 2010 | 4.207 | 4.247 | 4.169 | 4.224 | 294,975 | -0.03(-0.76%) |
Aug 11, 2010 | 4.385 | 4.400 | 4.245 | 4.256 | 345,456 | -0.20(-4.55%) |
Aug 10, 2010 | 4.491 | 4.514 | 4.395 | 4.459 | 195,640 | -0.08(-1.83%) |
Aug 09, 2010 | 4.474 | 4.550 | 4.412 | 4.542 | 209,424 | +0.10(+2.32%) |
Aug 06, 2010 | 4.492 | 4.494 | 4.332 | 4.439 | 227,844 | -0.08(-1.72%) |
Aug 05, 2010 | 4.577 | 4.607 | 4.513 | 4.517 | 221,558 | -0.08(-1.81%) |
Aug 04, 2010 | 4.583 | 4.619 | 4.528 | 4.600 | 350,834 | +0.03(+0.70%) |
Aug 03, 2010 | 4.621 | 4.666 | 4.562 | 4.568 | 393,980 | -0.08(-1.63%) |
Aug 02, 2010 | 4.609 | 4.658 | 4.566 | 4.643 | 1,827,379 | +0.10(+2.25%) |
Jul 30, 2010 | 4.498 | 4.594 | 4.490 | 4.541 | 416,469 | -0.02(-0.41%) |
Jul 29, 2010 | 4.579 | 4.609 | 4.498 | 4.560 | 268,234 | +0.03(+0.71%) |
Jul 28, 2010 | 4.536 | 4.560 | 4.495 | 4.528 | 396,901 | -0.02(-0.54%) |
Jul 27, 2010 | 4.445 | 4.602 | 4.420 | 4.553 | 454,128 | +0.12(+2.77%) |
Jul 26, 2010 | 4.279 | 4.439 | 4.260 | 4.430 | 641,817 | +0.18(+4.18%) |
Jul 23, 2010 | 4.241 | 4.311 | 4.203 | 4.252 | 329,446 | -0.02(-0.35%) |
Jul 22, 2010 | 4.190 | 4.299 | 4.165 | 4.267 | 315,884 | +0.15(+3.58%) |
Jul 21, 2010 | 4.280 | 4.318 | 4.112 | 4.120 | 385,646 | -0.15(-3.45%) |
Jul 20, 2010 | 4.177 | 4.277 | 4.110 | 4.267 | 309,264 | +0.03(+0.80%) |
Jul 19, 2010 | 4.260 | 4.280 | 4.163 | 4.233 | 192,439 | -0.02(-0.53%) |
Jul 16, 2010 | 4.409 | 4.409 | 4.239 | 4.256 | 412,368 | -0.20(-4.41%) |
Jul 15, 2010 | 4.519 | 4.519 | 4.358 | 4.452 | 365,248 | -0.05(-1.09%) |
Jul 14, 2010 | 4.526 | 4.532 | 4.462 | 4.502 | 219,442 | -0.05(-1.16%) |
Jul 13, 2010 | 4.466 | 4.570 | 4.409 | 4.555 | 434,037 | +0.14(+3.12%) |
Jul 12, 2010 | 4.447 | 4.500 | 4.396 | 4.417 | 201,599 | -0.06(-1.31%) |
Jul 09, 2010 | 4.337 | 4.486 | 4.335 | 4.475 | 565,921 | +0.13(+2.96%) |
Jul 08, 2010 | 4.347 | 4.356 | 4.258 | 4.347 | 584,626 | +0.04(+1.01%) |
Jul 07, 2010 | 4.194 | 4.316 | 4.168 | 4.303 | 1,078,875 | +0.14(+3.31%) |
Jul 06, 2010 | 4.243 | 4.290 | 4.131 | 4.165 | 498,053 | -0.05(-1.17%) |
Jul 02, 2010 | 4.279 | 4.318 | 4.194 | 4.214 | 296,110 | -0.03(-0.71%) |
Jul 01, 2010 | 4.324 | 4.383 | 4.192 | 4.245 | 464,785 | -0.07(-1.53%) |
Jun 30, 2010 | 4.366 | 4.418 | 4.290 | 4.311 | 408,897 | -0.04(-0.96%) |
Jun 29, 2010 | 4.403 | 4.417 | 4.320 | 4.352 | 613,232 | -0.10(-2.33%) |
Jun 25, 2010 | 4.377 | 4.468 | 4.360 | 4.456 | 2,221,730 | +0.10(+2.21%) |
Jun 24, 2010 | 4.352 | 4.457 | 4.320 | 4.360 | 291,638 | -0.03(-0.73%) |
Jun 23, 2010 | 4.386 | 4.458 | 4.366 | 4.392 | 192,789 | -0.01(-0.30%) |
Jun 22, 2010 | 4.503 | 4.581 | 4.398 | 4.405 | 493,275 | -0.07(-1.56%) |
Jun 21, 2010 | 4.530 | 4.577 | 4.451 | 4.475 | 249,534 | -0.01(-0.21%) |
Jun 18, 2010 | 4.502 | 4.503 | 4.420 | 4.485 | 685,064 | +0.01(+0.30%) |
Jun 17, 2010 | 4.543 | 4.543 | 4.443 | 4.471 | 175,856 | -0.03(-0.75%) |
Jun 16, 2010 | 4.479 | 4.579 | 4.469 | 4.505 | 122,798 | -0.01(-0.13%) |
Jun 15, 2010 | 4.462 | 4.534 | 4.432 | 4.511 | 238,359 | +0.09(+2.10%) |
Jun 14, 2010 | 4.483 | 4.520 | 4.400 | 4.418 | 222,225 | -0.01(-0.30%) |
Jun 11, 2010 | 4.328 | 4.437 | 4.324 | 4.432 | 192,603 | +0.06(+1.30%) |
Jun 10, 2010 | 4.282 | 4.379 | 4.279 | 4.375 | 335,134 | +0.12(+2.89%) |
Jun 09, 2010 | 4.284 | 4.307 | 4.211 | 4.252 | 344,892 | +0.01(+0.27%) |
Jun 08, 2010 | 4.258 | 4.274 | 4.167 | 4.241 | 329,922 | -0.01(-0.27%) |
Jun 07, 2010 | 4.324 | 4.384 | 4.252 | 4.252 | 373,561 | -0.06(-1.49%) |
Jun 04, 2010 | 4.502 | 4.502 | 4.303 | 4.316 | 521,600 | -0.25(-5.42%) |
Jun 03, 2010 | 4.498 | 4.600 | 4.483 | 4.564 | 325,430 | +0.06(+1.30%) |
Jun 02, 2010 | 4.356 | 4.509 | 4.332 | 4.505 | 363,211 | +0.17(+4.01%) |