Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.287 | 4.342 | 4.098 | 4.300 | 45,273 | +0.10(+2.39%) |
Aug 30, 2010 | 4.277 | 4.399 | 4.191 | 4.200 | 8,931,460 | -0.11(-2.54%) |
Aug 27, 2010 | 4.310 | 4.330 | 3.931 | 4.310 | 11,835,065 | +0.14(+3.44%) |
Aug 26, 2010 | 4.263 | 4.347 | 4.090 | 4.166 | 13,006 | -0.02(-0.41%) |
Aug 25, 2010 | 3.903 | 4.242 | 3.869 | 4.184 | 9,831 | +0.20(+5.00%) |
Aug 24, 2010 | 3.865 | 4.074 | 3.773 | 3.984 | 12,459,783 | -0.06(-1.38%) |
Aug 23, 2010 | 4.139 | 4.201 | 4.038 | 4.040 | 8,792,100 | -0.06(-1.50%) |
Aug 20, 2010 | 4.080 | 4.127 | 3.981 | 4.102 | 9,909,324 | -0.04(-1.04%) |
Aug 19, 2010 | 4.453 | 4.455 | 4.077 | 4.145 | 8,848 | -0.32(-7.24%) |
Aug 18, 2010 | 4.520 | 4.582 | 4.382 | 4.468 | 3,932 | -0.01(-0.16%) |
Aug 17, 2010 | 4.324 | 4.568 | 4.245 | 4.475 | 14,818,304 | +0.28(+6.77%) |
Aug 16, 2010 | 4.147 | 4.306 | 4.071 | 4.192 | 9,002,404 | +0.01(+0.15%) |
Aug 13, 2010 | 4.186 | 4.302 | 4.162 | 4.186 | 8,283,244 | -0.01(-0.30%) |
Aug 12, 2010 | 4.203 | 4.336 | 4.135 | 4.198 | 12,607,550 | -0.16(-3.60%) |
Aug 11, 2010 | 4.475 | 4.557 | 4.262 | 4.355 | 15,042 | -0.37(-7.74%) |
Aug 10, 2010 | 4.733 | 4.876 | 4.577 | 4.721 | 12,468,818 | -0.16(-3.21%) |
Aug 09, 2010 | 4.793 | 4.915 | 4.691 | 4.877 | 8,583,801 | +0.17(+3.67%) |
Aug 06, 2010 | 4.705 | 4.750 | 4.475 | 4.705 | 13,232,848 | -0.06(-1.31%) |
Aug 05, 2010 | 4.849 | 4.954 | 4.745 | 4.767 | 983 | -0.18(-3.69%) |
Aug 04, 2010 | 4.916 | 4.968 | 4.791 | 4.950 | 983 | +0.08(+1.74%) |
Aug 03, 2010 | 4.971 | 4.983 | 4.755 | 4.866 | 983 | -0.12(-2.40%) |
Aug 02, 2010 | 4.751 | 5.043 | 4.721 | 4.985 | 14,070,211 | +0.44(+9.74%) |
Jul 30, 2010 | 4.543 | 4.618 | 4.285 | 4.543 | 10,197,139 | +0.06(+1.25%) |
Jul 29, 2010 | 4.690 | 4.741 | 4.337 | 4.487 | 13,644,972 | -0.10(-2.20%) |
Jul 28, 2010 | 4.556 | 4.754 | 4.506 | 4.587 | 983 | -0.04(-0.76%) |
Jul 27, 2010 | 4.747 | 4.787 | 4.450 | 4.622 | 14,586,253 | +0.01(+0.19%) |
Jul 26, 2010 | 4.308 | 4.646 | 4.216 | 4.614 | 13,421,110 | +0.33(+7.59%) |
Jul 23, 2010 | 4.120 | 4.303 | 3.917 | 4.288 | 15,100,131 | +0.14(+3.31%) |
Jul 22, 2010 | 3.862 | 4.227 | 3.860 | 4.151 | 3,932 | +0.43(+11.62%) |
Jul 21, 2010 | 4.035 | 4.064 | 3.662 | 3.719 | 12,536,242 | -0.26(-6.45%) |
Jul 20, 2010 | 3.561 | 4.013 | 3.542 | 3.975 | 983 | +0.21(+5.51%) |
Jul 19, 2010 | 3.651 | 3.819 | 3.468 | 3.768 | 10,452,569 | +0.15(+4.02%) |
Jul 16, 2010 | 3.622 | 3.960 | 3.540 | 3.622 | 17,052,732 | -0.40(-9.94%) |
Jul 15, 2010 | 4.062 | 4.085 | 3.780 | 4.022 | 14,308,780 | -0.02(-0.55%) |
Jul 14, 2010 | 4.081 | 4.181 | 3.901 | 4.044 | 8,848 | -0.09(-2.14%) |
Jul 13, 2010 | 4.031 | 4.183 | 3.967 | 4.133 | 53,089 | +0.28(+7.26%) |
Jul 12, 2010 | 3.780 | 3.893 | 3.677 | 3.853 | 10,175,500 | +0.04(+1.07%) |
Jul 09, 2010 | 3.812 | 3.838 | 3.635 | 3.812 | 14,015,017 | +0.14(+3.82%) |
Jul 08, 2010 | 3.696 | 3.777 | 3.487 | 3.672 | 14,269,150 | +0.14(+3.89%) |
Jul 07, 2010 | 3.119 | 3.559 | 3.102 | 3.535 | 14,917,926 | +0.43(+13.67%) |
Jul 06, 2010 | 3.493 | 3.560 | 2.994 | 3.109 | 35,265 | -0.22(-6.57%) |
Jul 02, 2010 | 3.328 | 3.607 | 3.270 | 3.328 | 12,803,834 | -0.20(-5.60%) |
Jul 01, 2010 | 3.558 | 3.615 | 3.261 | 3.525 | 17,563,082 | -0.03(-0.89%) |
Jun 30, 2010 | 3.705 | 3.848 | 3.525 | 3.557 | 9,831 | -0.12(-3.29%) |
Jun 29, 2010 | 3.868 | 3.901 | 3.581 | 3.678 | 10,814 | -0.55(-12.93%) |
Jun 25, 2010 | 4.224 | 4.287 | 3.906 | 4.224 | 12,813,646 | +0.31(+7.84%) |
Jun 24, 2010 | 4.130 | 4.169 | 3.897 | 3.917 | 5,898 | -0.27(-6.48%) |
Jun 23, 2010 | 4.159 | 4.350 | 3.967 | 4.189 | 34,754 | +0.04(+0.93%) |
Jun 22, 2010 | 4.624 | 4.674 | 4.141 | 4.150 | 2,949 | -0.46(-9.99%) |
Jun 21, 2010 | 4.910 | 4.979 | 4.568 | 4.611 | 18,778,826 | -0.10(-2.22%) |
Jun 18, 2010 | 4.715 | 4.825 | 4.651 | 4.715 | 10,107,860 | -0.05(-1.15%) |
Jun 17, 2010 | 4.799 | 4.838 | 4.616 | 4.770 | 11,524,028 | +0.03(+0.64%) |
Jun 16, 2010 | 4.743 | 4.861 | 4.665 | 4.740 | 12,733,008 | -0.12(-2.55%) |
Jun 15, 2010 | 4.658 | 4.903 | 4.555 | 4.864 | 2,949 | +0.29(+6.41%) |
Jun 14, 2010 | 4.570 | 4.707 | 4.429 | 4.571 | 21,759,882 | +0.18(+4.12%) |
Jun 11, 2010 | 4.141 | 4.436 | 4.091 | 4.390 | 14,869,260 | +0.15(+3.43%) |
Jun 10, 2010 | 4.029 | 4.297 | 3.907 | 4.245 | 10,293 | +0.49(+12.91%) |
Jun 09, 2010 | 3.798 | 4.085 | 3.705 | 3.759 | 20,354,824 | +0.07(+1.99%) |
Jun 08, 2010 | 3.561 | 3.720 | 3.279 | 3.686 | 1,327 | +0.18(+5.01%) |
Jun 07, 2010 | 3.629 | 3.808 | 3.493 | 3.510 | 18,218,976 | -0.09(-2.46%) |
Jun 04, 2010 | 3.599 | 4.152 | 3.513 | 3.599 | 28,103,682 | -0.72(-16.58%) |
Jun 03, 2010 | 4.413 | 4.425 | 4.189 | 4.314 | 13,835,928 | -0.04(-0.84%) |
Jun 02, 2010 | 4.212 | 4.362 | 3.969 | 4.350 | 1,966 | +0.25(+6.00%) |