Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.748 | 4.767 | 4.728 | 4.757 | 34,000 | +0.04(+0.76%) |
Aug 30, 2010 | 4.757 | 4.757 | 4.681 | 4.721 | 48,617 | -0.02(-0.35%) |
Aug 27, 2010 | 4.719 | 4.767 | 4.671 | 4.738 | 9,613 | +0.10(+2.26%) |
Aug 26, 2010 | 4.671 | 4.671 | 4.576 | 4.633 | 17,529 | +0.01(+0.21%) |
Aug 25, 2010 | 4.633 | 4.652 | 4.547 | 4.624 | 54,705 | +0.08(+1.68%) |
Aug 24, 2010 | 4.633 | 4.700 | 4.538 | 4.547 | 14,429 | -0.13(-2.85%) |
Aug 23, 2010 | 4.757 | 4.757 | 4.585 | 4.681 | 25,424 | -0.03(-0.61%) |
Aug 20, 2010 | 4.728 | 4.767 | 4.671 | 4.709 | 17,200 | +0.01(+0.20%) |
Aug 19, 2010 | 4.767 | 4.767 | 4.671 | 4.700 | 20,054 | -0.06(-1.20%) |
Aug 18, 2010 | 4.767 | 4.767 | 4.633 | 4.757 | 62,258 | -0.01(-0.20%) |
Aug 17, 2010 | 4.767 | 4.767 | 4.719 | 4.767 | 87,222 | +0.00(+0.00%) |
Aug 16, 2010 | 4.690 | 4.767 | 4.681 | 4.767 | 45,553 | +0.10(+2.04%) |
Aug 13, 2010 | 4.748 | 4.767 | 4.671 | 4.671 | 88,914 | -0.04(-0.81%) |
Aug 12, 2010 | 4.700 | 4.767 | 4.662 | 4.709 | 13,592 | +0.00(+0.00%) |
Aug 11, 2010 | 4.547 | 4.709 | 4.547 | 4.709 | 20,459 | +0.05(+1.02%) |
Aug 10, 2010 | 4.757 | 4.767 | 4.557 | 4.662 | 67,924 | +0.03(+0.62%) |
Aug 09, 2010 | 4.547 | 4.767 | 4.538 | 4.633 | 31,483 | +0.15(+3.40%) |
Aug 06, 2010 | 4.442 | 4.519 | 4.366 | 4.481 | 16,054 | +0.05(+1.08%) |
Aug 05, 2010 | 4.385 | 4.528 | 4.338 | 4.433 | 27,884 | +0.08(+1.75%) |
Aug 04, 2010 | 4.490 | 4.614 | 4.357 | 4.357 | 23,585 | -0.18(-3.99%) |
Aug 03, 2010 | 4.633 | 4.709 | 4.500 | 4.538 | 33,507 | -0.15(-3.25%) |
Aug 02, 2010 | 4.767 | 4.767 | 4.519 | 4.690 | 58,934 | -0.08(-1.60%) |
Jul 30, 2010 | 4.576 | 4.767 | 4.576 | 4.767 | 80,356 | +0.09(+1.83%) |
Jul 29, 2010 | 4.442 | 4.738 | 4.395 | 4.681 | 59,411 | +0.22(+4.91%) |
Jul 28, 2010 | 4.328 | 4.490 | 4.328 | 4.462 | 4,358 | +0.13(+3.08%) |
Jul 27, 2010 | 4.481 | 4.566 | 4.290 | 4.328 | 29,996 | +0.14(+3.42%) |
Jul 26, 2010 | 4.291 | 4.433 | 4.185 | 4.185 | 13,160 | -0.17(-3.94%) |
Jul 23, 2010 | 4.290 | 4.357 | 4.195 | 4.357 | 21,641 | +0.02(+0.44%) |
Jul 22, 2010 | 4.290 | 4.385 | 4.223 | 4.338 | 9,947 | +0.04(+0.89%) |
Jul 21, 2010 | 4.481 | 4.481 | 4.290 | 4.300 | 9,250 | -0.13(-3.01%) |
Jul 20, 2010 | 4.481 | 4.481 | 4.395 | 4.433 | 3,811 | +0.00(+0.00%) |
Jul 19, 2010 | 4.423 | 4.566 | 4.223 | 4.433 | 62,377 | +0.04(+0.87%) |
Jul 16, 2010 | 4.247 | 4.414 | 4.195 | 4.395 | 4,854 | +0.13(+3.13%) |
Jul 15, 2010 | 4.280 | 4.338 | 4.157 | 4.261 | 5,710 | -0.03(-0.67%) |
Jul 14, 2010 | 4.242 | 4.300 | 4.176 | 4.290 | 12,957 | -0.05(-1.10%) |
Jul 13, 2010 | 4.328 | 4.338 | 4.290 | 4.338 | 4,730 | +0.01(+0.24%) |
Jul 12, 2010 | 4.423 | 4.423 | 4.252 | 4.327 | 4,626 | -0.12(-2.81%) |
Jul 09, 2010 | 4.442 | 4.481 | 4.414 | 4.452 | 5,343 | +0.01(+0.21%) |
Jul 08, 2010 | 4.471 | 4.471 | 4.395 | 4.442 | 2,842 | +0.12(+2.87%) |
Jul 07, 2010 | 4.328 | 4.471 | 4.319 | 4.319 | 3,974 | +0.09(+2.03%) |
Jul 06, 2010 | 4.423 | 4.423 | 4.233 | 4.233 | 9,798 | -0.08(-1.77%) |
Jul 02, 2010 | 4.347 | 4.395 | 4.271 | 4.309 | 2,312 | +0.02(+0.44%) |
Jul 01, 2010 | 4.500 | 4.500 | 4.215 | 4.290 | 21,756 | -0.19(-4.26%) |
Jun 30, 2010 | 4.404 | 4.490 | 4.385 | 4.481 | 10,646 | +0.07(+1.51%) |
Jun 29, 2010 | 4.490 | 4.490 | 4.338 | 4.414 | 6,990 | -0.04(-0.85%) |
Jun 25, 2010 | 4.376 | 4.500 | 4.290 | 4.452 | 13,925 | +0.12(+2.86%) |
Jun 24, 2010 | 4.347 | 4.347 | 4.271 | 4.328 | 18,222 | +0.04(+0.89%) |
Jun 23, 2010 | 4.290 | 4.319 | 4.280 | 4.290 | 7,028 | +0.00(+0.00%) |
Jun 22, 2010 | 4.338 | 4.338 | 4.242 | 4.290 | 9,572 | +0.04(+0.89%) |
Jun 21, 2010 | 4.204 | 4.385 | 4.204 | 4.252 | 8,160 | +0.03(+0.68%) |
Jun 18, 2010 | 4.290 | 4.319 | 4.223 | 4.223 | 10,202 | -0.09(-1.99%) |
Jun 17, 2010 | 4.366 | 4.366 | 4.214 | 4.309 | 14,922 | +0.01(+0.22%) |
Jun 16, 2010 | 4.395 | 4.395 | 4.290 | 4.300 | 13,314 | -0.09(-1.96%) |
Jun 15, 2010 | 4.338 | 4.490 | 4.338 | 4.385 | 25,363 | +0.00(+0.00%) |
Jun 14, 2010 | 4.500 | 4.500 | 4.366 | 4.385 | 18,350 | -0.11(-2.54%) |
Jun 11, 2010 | 4.471 | 4.528 | 4.471 | 4.500 | 5,918 | -0.08(-1.67%) |
Jun 10, 2010 | 4.252 | 4.576 | 4.252 | 4.576 | 16,703 | +0.31(+7.38%) |
Jun 09, 2010 | 4.147 | 4.319 | 4.137 | 4.261 | 9,799 | +0.12(+3.00%) |
Jun 08, 2010 | 4.137 | 4.147 | 4.128 | 4.137 | 22,178 | -0.01(-0.23%) |
Jun 07, 2010 | 4.137 | 4.185 | 4.137 | 4.147 | 11,354 | -0.10(-2.47%) |
Jun 04, 2010 | 4.404 | 4.404 | 4.166 | 4.252 | 21,442 | -0.16(-3.67%) |
Jun 03, 2010 | 4.347 | 4.423 | 4.347 | 4.414 | 9,923 | -0.03(-0.64%) |
Jun 02, 2010 | 4.376 | 4.500 | 4.376 | 4.442 | 10,846 | +0.12(+2.87%) |