Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.387 | 4.475 | 4.328 | 4.338 | 3,151 | -0.05(-1.12%) |
Aug 30, 2010 | 4.338 | 4.456 | 4.338 | 4.387 | 16,496 | -0.07(-1.59%) |
Aug 27, 2010 | 4.458 | 4.458 | 4.458 | 4.458 | 223 | +0.01(+0.26%) |
Aug 26, 2010 | 4.485 | 4.505 | 4.446 | 4.446 | 1,220 | +0.01(+0.22%) |
Aug 25, 2010 | 4.475 | 4.515 | 4.436 | 4.436 | 1,329 | +0.01(+0.22%) |
Aug 24, 2010 | 4.524 | 4.524 | 4.397 | 4.426 | 6,588 | -0.09(-1.96%) |
Aug 23, 2010 | 4.662 | 4.662 | 4.436 | 4.515 | 4,371 | -0.17(-3.57%) |
Aug 20, 2010 | 4.426 | 4.682 | 4.426 | 4.682 | 2,074 | +0.17(+3.70%) |
Aug 19, 2010 | 4.593 | 4.593 | 4.436 | 4.515 | 1,227 | -0.10(-2.13%) |
Aug 18, 2010 | 4.613 | 4.613 | 4.613 | 4.613 | 809 | -0.10(-2.08%) |
Aug 16, 2010 | 4.544 | 4.711 | 4.711 | 4.711 | 203 | +0.09(+1.91%) |
Aug 13, 2010 | 4.603 | 4.623 | 4.475 | 4.623 | 3,644 | +0.04(+0.86%) |
Aug 12, 2010 | 4.446 | 4.583 | 4.436 | 4.583 | 3,128 | -0.04(-0.85%) |
Aug 11, 2010 | 4.623 | 4.623 | 4.623 | 4.623 | 203 | -0.00(-0.00%) |
Aug 10, 2010 | 4.721 | 4.780 | 4.524 | 4.623 | 3,419 | -0.05(-1.05%) |
Aug 09, 2010 | 4.701 | 4.770 | 4.475 | 4.672 | 8,586 | -0.03(-0.63%) |
Aug 06, 2010 | 4.711 | 4.711 | 4.662 | 4.701 | 1,525 | +0.12(+2.57%) |
Aug 05, 2010 | 4.544 | 4.633 | 4.544 | 4.583 | 7,761 | -0.08(-1.69%) |
Aug 04, 2010 | 4.869 | 4.869 | 4.564 | 4.662 | 13,285 | -0.15(-3.07%) |
Aug 03, 2010 | 4.564 | 4.810 | 4.564 | 4.810 | 621 | +0.14(+2.95%) |
Aug 02, 2010 | 4.819 | 4.819 | 4.500 | 4.672 | 1,002 | -0.11(-2.26%) |
Jul 30, 2010 | 4.819 | 4.829 | 4.780 | 4.780 | 510 | +0.11(+2.32%) |
Jul 29, 2010 | 4.633 | 4.829 | 4.456 | 4.672 | 9,050 | -0.03(-0.63%) |
Jul 28, 2010 | 4.701 | 4.701 | 4.701 | 4.701 | 406 | -0.01(-0.21%) |
Jul 27, 2010 | 4.721 | 4.839 | 4.711 | 4.711 | 4,395 | -0.01(-0.21%) |
Jul 26, 2010 | 4.741 | 4.869 | 4.721 | 4.721 | 5,301 | -0.05(-1.03%) |
Jul 23, 2010 | 4.780 | 4.859 | 4.770 | 4.770 | 6,934 | +0.01(+0.31%) |
Jul 22, 2010 | 4.716 | 4.756 | 4.534 | 4.756 | 5,663 | +0.04(+0.94%) |
Jul 21, 2010 | 4.760 | 4.928 | 4.662 | 4.711 | 4,209 | -0.01(-0.21%) |
Jul 20, 2010 | 4.695 | 4.731 | 4.574 | 4.721 | 3,548 | +0.03(+0.63%) |
Jul 19, 2010 | 4.780 | 4.839 | 4.692 | 4.692 | 3,815 | -0.02(-0.42%) |
Jul 16, 2010 | 4.839 | 4.888 | 4.711 | 4.711 | 4,732 | -0.09(-1.85%) |
Jul 15, 2010 | 4.839 | 4.839 | 4.711 | 4.800 | 4,483 | -0.10(-2.01%) |
Jul 14, 2010 | 4.869 | 4.898 | 4.869 | 4.898 | 1,865 | +0.08(+1.63%) |
Jul 13, 2010 | 4.874 | 4.957 | 4.819 | 4.819 | 6,312 | -0.07(-1.41%) |
Jul 12, 2010 | 4.898 | 4.997 | 4.869 | 4.888 | 5,702 | +0.07(+1.43%) |
Jul 09, 2010 | 4.682 | 4.918 | 4.682 | 4.819 | 9,455 | +0.06(+1.24%) |
Jul 08, 2010 | 4.820 | 4.908 | 4.672 | 4.760 | 11,354 | -0.26(-5.10%) |
Jul 07, 2010 | 4.898 | 5.134 | 4.869 | 5.016 | 6,496 | +0.05(+0.99%) |
Jul 06, 2010 | 4.967 | 5.173 | 4.883 | 4.967 | 19,469 | -0.01(-0.20%) |
Jul 02, 2010 | 4.987 | 4.987 | 4.938 | 4.977 | 2,146 | -0.01(-0.20%) |
Jul 01, 2010 | 4.947 | 5.145 | 4.793 | 4.987 | 17,297 | +0.02(+0.40%) |
Jun 30, 2010 | 4.829 | 5.115 | 4.780 | 4.967 | 17,114 | +0.14(+2.85%) |
Jun 29, 2010 | 4.987 | 5.016 | 4.741 | 4.829 | 9,696 | -0.23(-4.48%) |
Jun 25, 2010 | 4.883 | 5.380 | 4.810 | 5.056 | 8,872 | +0.18(+3.63%) |
Jun 24, 2010 | 4.898 | 4.898 | 4.495 | 4.878 | 7,521 | +0.08(+1.64%) |
Jun 23, 2010 | 5.026 | 5.026 | 4.721 | 4.800 | 14,899 | -0.27(-5.24%) |
Jun 22, 2010 | 5.036 | 5.203 | 5.036 | 5.065 | 11,796 | +0.04(+0.78%) |
Jun 21, 2010 | 5.380 | 5.380 | 5.026 | 5.026 | 15,196 | -0.37(-6.92%) |
Jun 18, 2010 | 5.331 | 5.410 | 5.321 | 5.400 | 3,158 | -0.01(-0.18%) |
Jun 17, 2010 | 5.410 | 5.449 | 5.331 | 5.410 | 14,581 | -0.05(-0.90%) |
Jun 16, 2010 | 5.508 | 5.508 | 5.410 | 5.459 | 28,966 | -0.05(-0.89%) |
Jun 15, 2010 | 5.233 | 5.508 | 5.164 | 5.508 | 46,275 | +0.34(+6.66%) |
Jun 14, 2010 | 5.174 | 5.272 | 5.006 | 5.164 | 18,626 | +0.02(+0.38%) |
Jun 11, 2010 | 4.869 | 5.508 | 4.869 | 5.144 | 125,032 | +0.37(+7.70%) |
Jun 10, 2010 | 4.790 | 4.790 | 4.770 | 4.776 | 2,592 | +0.01(+0.12%) |
Jun 09, 2010 | 4.770 | 4.770 | 4.770 | 4.770 | 1,270 | -0.10(-2.02%) |
Jun 07, 2010 | 4.869 | 4.869 | 4.869 | 4.869 | 0 | +0.10(+2.06%) |
Jun 04, 2010 | 4.780 | 4.780 | 4.770 | 4.770 | 945 | -0.05(-1.02%) |
Jun 03, 2010 | 4.790 | 4.859 | 4.790 | 4.819 | 1,467 | +0.02(+0.41%) |
Jun 02, 2010 | 4.790 | 4.849 | 4.790 | 4.800 | 711 | +0.01(+0.21%) |