Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.765 | 4.852 | 4.757 | 4.757 | 30,150 | +0.08(+1.69%) |
Aug 30, 2010 | 4.707 | 4.743 | 4.649 | 4.678 | 43,764 | -0.05(-1.07%) |
Aug 27, 2010 | 4.729 | 4.866 | 4.714 | 4.729 | 45,947 | -0.10(-2.09%) |
Aug 26, 2010 | 4.937 | 4.937 | 4.829 | 4.829 | 53,492 | -0.09(-1.90%) |
Aug 25, 2010 | 4.491 | 4.937 | 4.491 | 4.923 | 24,025 | +0.42(+9.44%) |
Aug 24, 2010 | 4.563 | 4.714 | 4.491 | 4.498 | 99,235 | -0.17(-3.70%) |
Aug 23, 2010 | 4.966 | 5.088 | 4.613 | 4.671 | 241,148 | -0.16(-3.28%) |
Aug 20, 2010 | 4.678 | 5.038 | 4.671 | 4.829 | 291,236 | +0.24(+5.34%) |
Aug 19, 2010 | 4.491 | 4.743 | 4.448 | 4.585 | 355,774 | +0.14(+3.07%) |
Aug 18, 2010 | 4.419 | 4.498 | 4.419 | 4.448 | 137,801 | +0.09(+1.98%) |
Aug 17, 2010 | 4.333 | 4.491 | 4.333 | 4.362 | 120,436 | +0.01(+0.17%) |
Aug 16, 2010 | 4.462 | 4.491 | 4.232 | 4.354 | 72,187 | -0.11(-2.42%) |
Aug 13, 2010 | 4.462 | 4.478 | 4.462 | 4.462 | 43,962 | -0.01(-0.16%) |
Aug 12, 2010 | 4.376 | 4.513 | 4.376 | 4.470 | 43,844 | -0.04(-0.80%) |
Aug 11, 2010 | 4.441 | 4.520 | 4.434 | 4.506 | 44,322 | +0.01(+0.32%) |
Aug 10, 2010 | 4.419 | 4.534 | 4.419 | 4.491 | 56,947 | +0.11(+2.46%) |
Aug 09, 2010 | 4.369 | 4.412 | 4.340 | 4.383 | 78,520 | +0.06(+1.50%) |
Aug 06, 2010 | 4.318 | 4.390 | 4.318 | 4.318 | 115,206 | +0.00(+0.00%) |
Aug 05, 2010 | 4.246 | 4.318 | 4.117 | 4.318 | 107,802 | +0.07(+1.69%) |
Aug 04, 2010 | 4.232 | 4.290 | 4.189 | 4.246 | 79,612 | +0.07(+1.72%) |
Aug 03, 2010 | 4.182 | 4.225 | 4.102 | 4.174 | 143,497 | +0.05(+1.15%) |
Aug 02, 2010 | 4.146 | 4.239 | 4.124 | 4.127 | 76,973 | +0.01(+0.24%) |
Jul 30, 2010 | 4.117 | 4.210 | 4.066 | 4.117 | 87,143 | -0.01(-0.35%) |
Jul 29, 2010 | 4.088 | 4.268 | 4.088 | 4.131 | 179,205 | +0.07(+1.77%) |
Jul 28, 2010 | 4.023 | 4.153 | 4.009 | 4.059 | 189,560 | +0.06(+1.62%) |
Jul 27, 2010 | 4.059 | 4.059 | 3.995 | 3.995 | 106,379 | -0.01(-0.18%) |
Jul 26, 2010 | 3.973 | 4.066 | 3.966 | 4.002 | 127,476 | +0.04(+0.91%) |
Jul 23, 2010 | 3.959 | 4.030 | 3.959 | 3.966 | 108,582 | +0.01(+0.18%) |
Jul 22, 2010 | 4.009 | 4.074 | 3.959 | 3.959 | 106,743 | +0.00(+0.00%) |
Jul 21, 2010 | 3.959 | 4.059 | 3.951 | 3.959 | 574,519 | +0.00(+0.00%) |
Jul 20, 2010 | 3.951 | 4.081 | 3.944 | 3.959 | 114,764 | +0.01(+0.37%) |
Jul 19, 2010 | 4.045 | 4.095 | 3.944 | 3.944 | 94,729 | -0.09(-2.14%) |
Jul 16, 2010 | 4.031 | 4.131 | 3.944 | 4.031 | 161,207 | -0.04(-0.88%) |
Jul 15, 2010 | 4.203 | 4.282 | 3.973 | 4.066 | 178,470 | -0.14(-3.25%) |
Jul 14, 2010 | 4.203 | 4.311 | 4.138 | 4.203 | 64,732 | +0.05(+1.21%) |
Jul 13, 2010 | 4.261 | 4.304 | 4.153 | 4.153 | 70,944 | -0.09(-2.20%) |
Jul 12, 2010 | 4.225 | 4.369 | 4.095 | 4.246 | 105,125 | +0.07(+1.72%) |
Jul 09, 2010 | 4.174 | 4.376 | 4.138 | 4.174 | 64,942 | -0.20(-4.64%) |
Jul 08, 2010 | 4.318 | 4.398 | 4.138 | 4.377 | 61,043 | +0.00(+0.03%) |
Jul 07, 2010 | 4.318 | 4.430 | 4.124 | 4.376 | 40,670 | +0.12(+2.70%) |
Jul 06, 2010 | 4.333 | 4.391 | 4.261 | 4.261 | 48,059 | -0.02(-0.50%) |
Jul 02, 2010 | 4.282 | 4.628 | 4.254 | 4.282 | 74,316 | -0.27(-6.00%) |
Jul 01, 2010 | 4.340 | 4.829 | 4.318 | 4.556 | 209,383 | +0.27(+6.21%) |
Jun 30, 2010 | 3.901 | 4.419 | 3.858 | 4.290 | 214,079 | +0.33(+8.36%) |
Jun 29, 2010 | 3.980 | 4.030 | 3.894 | 3.959 | 99,368 | -0.12(-3.00%) |
Jun 25, 2010 | 4.081 | 4.146 | 3.987 | 4.081 | 23,137 | -0.05(-1.22%) |
Jun 24, 2010 | 4.282 | 4.282 | 4.131 | 4.131 | 35,407 | -0.12(-2.88%) |
Jun 23, 2010 | 4.271 | 4.295 | 4.174 | 4.254 | 72,360 | +0.00(+0.00%) |
Jun 22, 2010 | 4.340 | 4.426 | 4.254 | 4.254 | 65,554 | -0.04(-0.84%) |
Jun 21, 2010 | 4.441 | 4.527 | 4.254 | 4.290 | 99,841 | +0.00(+0.00%) |
Jun 18, 2010 | 4.290 | 4.491 | 4.290 | 4.290 | 6,113 | -0.03(-0.67%) |
Jun 17, 2010 | 4.405 | 4.405 | 4.318 | 4.318 | 3,890 | +0.00(+0.00%) |
Jun 16, 2010 | 4.347 | 4.347 | 4.246 | 4.318 | 35,563 | -0.02(-0.50%) |
Jun 15, 2010 | 4.246 | 4.434 | 4.131 | 4.340 | 107,266 | +0.04(+0.84%) |
Jun 14, 2010 | 4.369 | 4.405 | 4.225 | 4.304 | 49,129 | +0.06(+1.36%) |
Jun 11, 2010 | 4.318 | 4.318 | 4.138 | 4.246 | 27,301 | -0.10(-2.32%) |
Jun 10, 2010 | 4.407 | 4.426 | 4.290 | 4.347 | 46,545 | -0.03(-0.66%) |
Jun 09, 2010 | 4.484 | 4.484 | 4.340 | 4.376 | 12,087 | -0.08(-1.78%) |
Jun 08, 2010 | 4.491 | 4.520 | 4.347 | 4.455 | 37,097 | +0.05(+1.14%) |
Jun 07, 2010 | 4.491 | 4.498 | 4.110 | 4.405 | 76,896 | -0.09(-2.08%) |
Jun 04, 2010 | 4.498 | 4.563 | 4.362 | 4.498 | 41,504 | -0.01(-0.16%) |
Jun 03, 2010 | 4.613 | 4.613 | 4.390 | 4.506 | 80,616 | -0.04(-0.79%) |
Jun 02, 2010 | 4.552 | 4.599 | 4.542 | 4.542 | 20,007 | -0.01(-0.32%) |