Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.744 | 4.787 | 4.679 | 4.752 | 82,434 | +0.02(+0.37%) |
Aug 30, 2010 | 4.809 | 4.852 | 4.735 | 4.735 | 2,220,186 | -0.06(-1.35%) |
Aug 27, 2010 | 4.787 | 4.822 | 4.657 | 4.800 | 3,482,505 | +0.01(+0.18%) |
Aug 26, 2010 | 4.796 | 4.835 | 4.735 | 4.791 | 4,773 | +0.05(+1.10%) |
Aug 25, 2010 | 4.635 | 4.796 | 4.618 | 4.739 | 3,239,981 | +0.06(+1.30%) |
Aug 24, 2010 | 4.583 | 4.726 | 4.557 | 4.679 | 403 | +0.02(+0.47%) |
Aug 23, 2010 | 4.679 | 4.718 | 4.635 | 4.657 | 3,140,462 | +0.00(+0.00%) |
Aug 20, 2010 | 4.661 | 4.674 | 4.590 | 4.657 | 2,734,713 | -0.01(-0.28%) |
Aug 19, 2010 | 4.726 | 4.757 | 4.631 | 4.670 | 403 | -0.08(-1.73%) |
Aug 18, 2010 | 4.752 | 4.835 | 4.705 | 4.752 | 2,741,472 | -0.01(-0.18%) |
Aug 17, 2010 | 4.631 | 4.787 | 4.605 | 4.761 | 1,749 | +0.16(+3.58%) |
Aug 16, 2010 | 4.553 | 4.622 | 4.527 | 4.596 | 2,081,201 | +0.01(+0.28%) |
Aug 13, 2010 | 4.583 | 4.644 | 4.570 | 4.583 | 2,089,416 | -0.01(-0.19%) |
Aug 12, 2010 | 4.601 | 4.696 | 4.588 | 4.592 | 2,610,019 | -0.09(-1.94%) |
Aug 11, 2010 | 4.835 | 4.882 | 4.657 | 4.683 | 323 | -0.24(-4.84%) |
Aug 10, 2010 | 4.943 | 4.995 | 4.835 | 4.921 | 101,021 | -0.16(-3.07%) |
Aug 09, 2010 | 5.025 | 5.077 | 4.986 | 5.077 | 2,365,649 | +0.09(+1.82%) |
Aug 06, 2010 | 4.986 | 4.986 | 4.826 | 4.986 | 2,900,905 | +0.07(+1.41%) |
Aug 05, 2010 | 4.956 | 4.978 | 4.835 | 4.917 | 4,376,292 | -0.08(-1.65%) |
Aug 04, 2010 | 5.051 | 5.055 | 4.921 | 4.999 | 40,147 | -0.01(-0.26%) |
Aug 03, 2010 | 5.038 | 5.047 | 4.952 | 5.012 | 5,833 | -0.07(-1.36%) |
Aug 02, 2010 | 4.973 | 5.086 | 4.973 | 5.081 | 3,809,797 | +0.16(+3.26%) |
Jul 30, 2010 | 4.921 | 4.945 | 4.254 | 4.921 | 3,983,179 | +0.03(+0.53%) |
Jul 29, 2010 | 4.761 | 4.908 | 4.666 | 4.895 | 4,598,892 | +0.13(+2.82%) |
Jul 28, 2010 | 4.761 | 4.863 | 4.709 | 4.761 | 35,715 | -0.06(-1.17%) |
Jul 27, 2010 | 4.817 | 4.904 | 4.791 | 4.817 | 103,664 | +0.02(+0.45%) |
Jul 26, 2010 | 4.713 | 4.804 | 4.670 | 4.796 | 3,763,744 | +0.11(+2.31%) |
Jul 23, 2010 | 4.670 | 4.692 | 4.566 | 4.687 | 3,992,180 | +0.02(+0.37%) |
Jul 22, 2010 | 4.501 | 4.696 | 4.497 | 4.670 | 31,763 | +0.22(+4.86%) |
Jul 21, 2010 | 4.644 | 4.644 | 4.440 | 4.453 | 4,753,501 | -0.15(-3.29%) |
Jul 20, 2010 | 4.605 | 4.609 | 4.349 | 4.605 | 10,858 | +0.12(+2.71%) |
Jul 19, 2010 | 4.427 | 4.501 | 4.332 | 4.484 | 3,377,653 | +0.07(+1.67%) |
Jul 16, 2010 | 4.410 | 4.505 | 4.384 | 4.410 | 3,470,744 | -0.11(-2.49%) |
Jul 15, 2010 | 4.592 | 4.605 | 4.434 | 4.523 | 4,704,503 | -0.06(-1.32%) |
Jul 14, 2010 | 4.635 | 4.640 | 4.523 | 4.583 | 54,138 | -0.04(-0.94%) |
Jul 13, 2010 | 4.601 | 4.657 | 4.579 | 4.627 | 5,498,755 | +0.07(+1.62%) |
Jul 12, 2010 | 4.553 | 4.562 | 4.384 | 4.553 | 4,213,378 | -0.01(-0.19%) |
Jul 09, 2010 | 4.562 | 4.562 | 4.358 | 4.562 | 5,580,818 | +0.17(+3.85%) |
Jul 08, 2010 | 4.466 | 4.523 | 4.332 | 4.393 | 267,333 | -0.05(-1.17%) |
Jul 07, 2010 | 4.332 | 4.471 | 4.280 | 4.445 | 106,428 | +0.11(+2.60%) |
Jul 06, 2010 | 4.332 | 4.661 | 4.293 | 4.332 | 2,529 | -0.22(-4.76%) |
Jul 02, 2010 | 4.549 | 4.705 | 4.453 | 4.549 | 4,063,970 | -0.08(-1.78%) |
Jul 01, 2010 | 4.670 | 4.739 | 4.531 | 4.631 | 83,101 | +0.04(+0.85%) |
Jun 30, 2010 | 4.596 | 4.699 | 4.554 | 4.592 | 10,860 | -0.01(-0.28%) |
Jun 29, 2010 | 4.605 | 4.788 | 4.566 | 4.605 | 26,840 | -0.32(-6.42%) |
Jun 25, 2010 | 4.921 | 4.959 | 4.784 | 4.921 | 5,962,625 | +0.09(+1.77%) |
Jun 24, 2010 | 4.870 | 4.917 | 4.754 | 4.835 | 4,092,004 | -0.07(-1.48%) |
Jun 23, 2010 | 4.874 | 4.972 | 4.754 | 4.908 | 3,028,398 | +0.03(+0.52%) |
Jun 22, 2010 | 5.058 | 5.105 | 4.882 | 4.882 | 8,694 | -0.18(-3.63%) |
Jun 21, 2010 | 5.164 | 5.211 | 5.036 | 5.066 | 2,726,018 | -0.05(-1.00%) |
Jun 18, 2010 | 5.117 | 5.152 | 5.053 | 5.117 | 1,545,638 | -0.01(-0.17%) |
Jun 17, 2010 | 5.156 | 5.181 | 5.070 | 5.126 | 1,619,285 | -0.03(-0.58%) |
Jun 16, 2010 | 5.134 | 5.211 | 5.075 | 5.156 | 2,394,172 | -0.05(-0.90%) |
Jun 15, 2010 | 5.105 | 5.220 | 5.066 | 5.203 | 3,008,665 | +0.13(+2.53%) |
Jun 14, 2010 | 5.070 | 5.177 | 5.006 | 5.075 | 3,317,260 | +0.05(+0.93%) |
Jun 11, 2010 | 4.895 | 5.032 | 4.891 | 5.028 | 1,723,223 | +0.06(+1.12%) |
Jun 10, 2010 | 4.827 | 4.976 | 4.754 | 4.972 | 2,597,076 | +0.26(+5.53%) |
Jun 09, 2010 | 4.750 | 4.891 | 4.682 | 4.712 | 2,149,865 | +0.00(+0.09%) |
Jun 08, 2010 | 4.647 | 4.733 | 4.507 | 4.707 | 2,840,042 | +0.08(+1.66%) |
Jun 07, 2010 | 4.797 | 4.861 | 4.622 | 4.630 | 3,384,919 | -0.11(-2.25%) |
Jun 04, 2010 | 4.737 | 4.959 | 4.729 | 4.737 | 5,702,331 | -0.28(-5.54%) |
Jun 03, 2010 | 4.947 | 5.079 | 4.938 | 5.015 | 4,044,975 | +0.06(+1.29%) |
Jun 02, 2010 | 4.827 | 4.951 | 4.763 | 4.951 | 3,943,949 | +0.14(+2.93%) |