Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.470 | 4.494 | 4.442 | 4.470 | 644 | +0.01(+0.28%) |
Aug 30, 2010 | 4.491 | 4.497 | 4.454 | 4.457 | 196,256 | -0.01(-0.28%) |
Aug 27, 2010 | 4.470 | 4.479 | 4.411 | 4.470 | 216,754 | +0.02(+0.42%) |
Aug 26, 2010 | 4.454 | 4.482 | 4.405 | 4.451 | 217,531 | +0.01(+0.21%) |
Aug 25, 2010 | 4.361 | 4.445 | 4.333 | 4.442 | 348,662 | +0.10(+2.26%) |
Aug 24, 2010 | 4.364 | 4.389 | 4.327 | 4.343 | 283,253 | -0.03(-0.62%) |
Aug 23, 2010 | 4.457 | 4.473 | 4.370 | 4.370 | 259,263 | -0.05(-1.19%) |
Aug 20, 2010 | 4.448 | 4.454 | 4.404 | 4.423 | 305,347 | -0.03(-0.63%) |
Aug 19, 2010 | 4.504 | 4.504 | 4.395 | 4.451 | 278,004 | +0.02(+0.35%) |
Aug 18, 2010 | 4.383 | 4.442 | 4.373 | 4.435 | 228,390 | +0.04(+0.99%) |
Aug 17, 2010 | 4.411 | 4.411 | 4.377 | 4.392 | 470,814 | +0.04(+0.85%) |
Aug 16, 2010 | 4.367 | 4.373 | 4.339 | 4.355 | 213,562 | -0.02(-0.57%) |
Aug 13, 2010 | 4.380 | 4.389 | 4.342 | 4.380 | 223,950 | +0.03(+0.64%) |
Aug 12, 2010 | 4.305 | 4.395 | 4.299 | 4.352 | 366,436 | +0.02(+0.57%) |
Aug 11, 2010 | 4.367 | 4.392 | 4.327 | 4.327 | 335,453 | -0.10(-2.24%) |
Aug 10, 2010 | 4.401 | 4.457 | 4.386 | 4.426 | 327,258 | -0.01(-0.28%) |
Aug 09, 2010 | 4.473 | 4.494 | 4.420 | 4.439 | 317,847 | -0.03(-0.62%) |
Aug 06, 2010 | 4.466 | 4.488 | 4.432 | 4.466 | 251,113 | +0.01(+0.21%) |
Aug 05, 2010 | 4.466 | 4.479 | 4.448 | 4.457 | 204,393 | -0.02(-0.48%) |
Aug 04, 2010 | 4.504 | 4.510 | 4.460 | 4.479 | 429,179 | -0.02(-0.41%) |
Aug 03, 2010 | 4.510 | 4.529 | 4.482 | 4.497 | 255,829 | -0.02(-0.34%) |
Aug 02, 2010 | 4.494 | 4.541 | 4.463 | 4.513 | 465,504 | +0.05(+1.11%) |
Jul 30, 2010 | 4.463 | 4.533 | 4.386 | 4.463 | 629,655 | -0.02(-0.35%) |
Jul 29, 2010 | 4.473 | 4.510 | 4.414 | 4.479 | 392,538 | +0.01(+0.28%) |
Jul 28, 2010 | 4.513 | 4.528 | 4.451 | 4.466 | 281,286 | -0.06(-1.30%) |
Jul 27, 2010 | 4.556 | 4.587 | 4.525 | 4.525 | 372,865 | -0.01(-0.21%) |
Jul 26, 2010 | 4.563 | 4.563 | 4.514 | 4.535 | 277,414 | +0.01(+0.24%) |
Jul 23, 2010 | 4.501 | 4.546 | 4.501 | 4.524 | 346,753 | -0.01(-0.24%) |
Jul 22, 2010 | 4.556 | 4.569 | 4.501 | 4.535 | 562,031 | +0.07(+1.46%) |
Jul 21, 2010 | 4.628 | 4.628 | 4.451 | 4.470 | 446,527 | -0.12(-2.57%) |
Jul 20, 2010 | 4.512 | 4.596 | 4.479 | 4.587 | 642,983 | +0.05(+0.99%) |
Jul 19, 2010 | 4.557 | 4.587 | 4.488 | 4.542 | 378,482 | -0.01(-0.20%) |
Jul 16, 2010 | 4.551 | 4.627 | 4.524 | 4.551 | 542,884 | -0.08(-1.69%) |
Jul 15, 2010 | 4.584 | 4.639 | 4.515 | 4.630 | 473,462 | +0.03(+0.65%) |
Jul 14, 2010 | 4.518 | 4.621 | 4.509 | 4.599 | 496,840 | +0.05(+1.13%) |
Jul 13, 2010 | 4.494 | 4.557 | 4.470 | 4.548 | 487,973 | +0.05(+1.14%) |
Jul 12, 2010 | 4.497 | 4.509 | 4.428 | 4.497 | 788,954 | -0.01(-0.20%) |
Jul 09, 2010 | 4.506 | 4.584 | 4.455 | 4.506 | 858,898 | -0.08(-1.77%) |
Jul 08, 2010 | 4.557 | 4.621 | 4.554 | 4.587 | 346,311 | +0.04(+0.86%) |
Jul 07, 2010 | 4.509 | 4.548 | 4.455 | 4.548 | 524,752 | +0.04(+0.87%) |
Jul 06, 2010 | 4.678 | 4.678 | 4.470 | 4.509 | 614,625 | -0.14(-3.04%) |
Jul 02, 2010 | 4.651 | 4.651 | 4.497 | 4.651 | 220,296 | +0.10(+2.25%) |
Jul 01, 2010 | 4.566 | 4.584 | 4.485 | 4.548 | 336,148 | -0.04(-0.85%) |
Jun 30, 2010 | 4.590 | 4.615 | 4.581 | 4.587 | 309,874 | -0.02(-0.39%) |
Jun 29, 2010 | 4.596 | 4.636 | 4.545 | 4.605 | 437,696 | -0.02(-0.52%) |
Jun 25, 2010 | 4.630 | 4.666 | 4.560 | 4.630 | 263,746 | +0.05(+0.98%) |
Jun 24, 2010 | 4.584 | 4.618 | 4.545 | 4.584 | 253,943 | -0.01(-0.13%) |
Jun 23, 2010 | 4.542 | 4.602 | 4.509 | 4.590 | 395,727 | +0.07(+1.46%) |
Jun 22, 2010 | 4.630 | 4.645 | 4.485 | 4.524 | 493,398 | -0.08(-1.76%) |
Jun 21, 2010 | 4.569 | 4.636 | 4.566 | 4.605 | 253,624 | +0.08(+1.86%) |
Jun 18, 2010 | 4.521 | 4.560 | 4.485 | 4.521 | 259,590 | +0.03(+0.74%) |
Jun 17, 2010 | 4.500 | 4.539 | 4.461 | 4.488 | 257,524 | -0.00(-0.07%) |
Jun 16, 2010 | 4.395 | 4.506 | 4.395 | 4.491 | 490,189 | +0.06(+1.43%) |
Jun 15, 2010 | 4.289 | 4.431 | 4.289 | 4.428 | 579,856 | +0.14(+3.16%) |
Jun 14, 2010 | 4.274 | 4.338 | 4.274 | 4.292 | 477,186 | +0.02(+0.56%) |
Jun 11, 2010 | 4.193 | 4.274 | 4.193 | 4.268 | 396,571 | +0.01(+0.28%) |
Jun 10, 2010 | 4.169 | 4.256 | 4.165 | 4.256 | 583,992 | +0.13(+3.14%) |
Jun 09, 2010 | 4.148 | 4.202 | 4.118 | 4.127 | 602,204 | -0.00(-0.07%) |
Jun 08, 2010 | 4.073 | 4.130 | 4.064 | 4.130 | 359,712 | +0.02(+0.37%) |
Jun 07, 2010 | 4.127 | 4.169 | 4.073 | 4.115 | 366,935 | -0.03(-0.80%) |
Jun 04, 2010 | 4.148 | 4.205 | 4.124 | 4.148 | 555,874 | -0.08(-1.78%) |
Jun 03, 2010 | 4.214 | 4.274 | 4.184 | 4.223 | 601,898 | +0.04(+0.94%) |
Jun 02, 2010 | 4.172 | 4.196 | 4.115 | 4.184 | 447,629 | +0.05(+1.09%) |