Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.000 | 4.087 | 3.950 | 4.022 | 117,690 | -0.01(-0.18%) |
Aug 30, 2010 | 4.145 | 4.145 | 4.008 | 4.029 | 56,831 | -0.11(-2.62%) |
Aug 27, 2010 | 4.159 | 4.210 | 4.051 | 4.138 | 82,883 | +0.01(+0.35%) |
Aug 26, 2010 | 4.159 | 4.159 | 4.008 | 4.123 | 138,310 | -0.04(-1.04%) |
Aug 25, 2010 | 4.159 | 4.181 | 4.015 | 4.166 | 74,880 | -0.01(-0.35%) |
Aug 24, 2010 | 4.246 | 4.260 | 4.152 | 4.181 | 77,487 | -0.11(-2.53%) |
Aug 23, 2010 | 4.477 | 4.520 | 4.260 | 4.289 | 79,642 | -0.19(-4.19%) |
Aug 20, 2010 | 4.426 | 4.477 | 4.296 | 4.477 | 115,256 | +0.05(+1.14%) |
Aug 19, 2010 | 4.499 | 4.527 | 4.325 | 4.426 | 99,967 | -0.10(-2.23%) |
Aug 18, 2010 | 4.405 | 4.838 | 4.405 | 4.527 | 293,010 | +0.09(+2.12%) |
Aug 17, 2010 | 4.383 | 4.513 | 4.289 | 4.434 | 121,369 | +0.06(+1.49%) |
Aug 16, 2010 | 4.246 | 4.372 | 4.246 | 4.369 | 52,751 | +0.10(+2.37%) |
Aug 13, 2010 | 4.296 | 4.333 | 4.242 | 4.268 | 52,334 | -0.04(-1.01%) |
Aug 12, 2010 | 4.210 | 4.369 | 4.210 | 4.311 | 57,103 | +0.03(+0.67%) |
Aug 11, 2010 | 4.333 | 4.333 | 4.195 | 4.282 | 80,627 | -0.09(-1.98%) |
Aug 10, 2010 | 4.398 | 4.455 | 4.340 | 4.369 | 41,093 | -0.10(-2.26%) |
Aug 09, 2010 | 4.369 | 4.520 | 4.311 | 4.470 | 114,772 | +0.15(+3.51%) |
Aug 06, 2010 | 4.405 | 4.405 | 4.210 | 4.318 | 195,603 | -0.09(-2.13%) |
Aug 05, 2010 | 4.470 | 4.486 | 4.376 | 4.412 | 163,865 | -0.12(-2.71%) |
Aug 04, 2010 | 4.391 | 4.564 | 4.355 | 4.535 | 200,630 | +0.17(+3.79%) |
Aug 03, 2010 | 4.499 | 4.534 | 4.369 | 4.369 | 136,818 | -0.13(-2.88%) |
Aug 02, 2010 | 4.369 | 4.556 | 4.340 | 4.499 | 147,664 | +0.16(+3.65%) |
Jul 30, 2010 | 4.117 | 4.348 | 4.045 | 4.340 | 59,743 | +0.17(+3.97%) |
Jul 29, 2010 | 4.376 | 4.384 | 4.146 | 4.175 | 78,154 | -0.14(-3.33%) |
Jul 28, 2010 | 4.340 | 4.420 | 4.254 | 4.319 | 58,543 | -0.06(-1.32%) |
Jul 27, 2010 | 4.578 | 4.607 | 4.247 | 4.376 | 111,808 | -0.13(-2.88%) |
Jul 26, 2010 | 4.376 | 4.578 | 4.333 | 4.506 | 56,530 | +0.11(+2.46%) |
Jul 23, 2010 | 4.283 | 4.427 | 4.225 | 4.398 | 131,263 | +0.12(+2.69%) |
Jul 22, 2010 | 4.304 | 4.362 | 4.247 | 4.283 | 110,378 | +0.03(+0.68%) |
Jul 21, 2010 | 4.398 | 4.398 | 4.247 | 4.254 | 88,436 | -0.07(-1.66%) |
Jul 20, 2010 | 4.276 | 4.355 | 4.276 | 4.326 | 126,355 | +0.01(+0.33%) |
Jul 19, 2010 | 4.268 | 4.362 | 4.240 | 4.312 | 112,025 | +0.04(+0.84%) |
Jul 16, 2010 | 4.312 | 4.456 | 4.219 | 4.276 | 84,230 | -0.11(-2.46%) |
Jul 15, 2010 | 4.448 | 4.477 | 4.290 | 4.384 | 125,174 | -0.08(-1.77%) |
Jul 14, 2010 | 4.398 | 4.556 | 4.376 | 4.463 | 144,548 | +0.01(+0.24%) |
Jul 13, 2010 | 4.499 | 4.569 | 4.283 | 4.452 | 145,095 | +0.00(+0.08%) |
Jul 12, 2010 | 4.556 | 4.578 | 4.362 | 4.448 | 150,373 | -0.13(-2.83%) |
Jul 09, 2010 | 4.052 | 4.650 | 4.009 | 4.578 | 216,693 | +0.49(+12.07%) |
Jul 08, 2010 | 4.096 | 4.175 | 3.980 | 4.085 | 58,011 | +0.03(+0.62%) |
Jul 07, 2010 | 3.895 | 4.088 | 3.895 | 4.060 | 98,185 | +0.17(+4.43%) |
Jul 06, 2010 | 4.002 | 4.114 | 3.844 | 3.888 | 126,849 | -0.05(-1.28%) |
Jul 02, 2010 | 3.888 | 3.938 | 3.773 | 3.938 | 126,749 | +0.07(+1.86%) |
Jul 01, 2010 | 3.981 | 4.067 | 3.837 | 3.866 | 153,640 | -0.11(-2.88%) |
Jun 30, 2010 | 3.995 | 4.087 | 3.938 | 3.981 | 91,543 | +0.01(+0.18%) |
Jun 29, 2010 | 4.217 | 4.217 | 3.938 | 3.974 | 171,044 | +0.11(+2.97%) |
Jun 25, 2010 | 4.031 | 4.117 | 3.852 | 3.859 | 3,203,560 | -0.14(-3.58%) |
Jun 24, 2010 | 3.974 | 4.103 | 3.909 | 4.002 | 196,292 | -0.02(-0.53%) |
Jun 23, 2010 | 4.139 | 4.167 | 3.959 | 4.024 | 142,243 | -0.13(-3.11%) |
Jun 22, 2010 | 4.103 | 4.225 | 4.052 | 4.153 | 218,710 | +0.05(+1.22%) |
Jun 21, 2010 | 4.260 | 4.418 | 4.038 | 4.103 | 618,766 | -0.12(-2.89%) |
Jun 18, 2010 | 4.361 | 4.461 | 4.189 | 4.225 | 351,645 | -0.10(-2.32%) |
Jun 17, 2010 | 4.325 | 4.382 | 4.304 | 4.325 | 92,565 | +0.01(+0.17%) |
Jun 16, 2010 | 4.418 | 4.447 | 4.268 | 4.318 | 146,240 | -0.16(-3.53%) |
Jun 15, 2010 | 4.361 | 4.512 | 4.339 | 4.476 | 225,559 | +0.14(+3.14%) |
Jun 14, 2010 | 4.626 | 4.676 | 4.303 | 4.339 | 168,300 | -0.21(-4.57%) |
Jun 11, 2010 | 4.275 | 4.576 | 4.275 | 4.547 | 146,572 | +0.18(+4.11%) |
Jun 10, 2010 | 4.246 | 4.375 | 4.246 | 4.368 | 185,444 | +0.15(+3.57%) |
Jun 09, 2010 | 4.360 | 4.396 | 4.189 | 4.217 | 118,035 | -0.11(-2.64%) |
Jun 08, 2010 | 4.482 | 4.482 | 4.225 | 4.332 | 147,744 | -0.13(-2.88%) |
Jun 07, 2010 | 4.646 | 4.725 | 4.446 | 4.460 | 179,590 | -0.19(-4.00%) |
Jun 04, 2010 | 4.646 | 4.746 | 4.646 | 4.646 | 262,013 | -0.14(-2.98%) |
Jun 03, 2010 | 4.782 | 4.825 | 4.725 | 4.789 | 130,420 | +0.01(+0.15%) |
Jun 02, 2010 | 4.775 | 4.811 | 4.668 | 4.782 | 167,061 | +0.04(+0.75%) |