Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.519 | 4.542 | 4.516 | 4.533 | 54,152 | +0.01(+0.30%) |
Aug 30, 2010 | 4.492 | 4.524 | 4.492 | 4.519 | 62,279 | +0.02(+0.50%) |
Aug 27, 2010 | 4.497 | 4.510 | 4.488 | 4.497 | 39,684 | +0.02(+0.40%) |
Aug 26, 2010 | 4.483 | 4.510 | 4.479 | 4.479 | 83,862 | -0.00(-0.10%) |
Aug 25, 2010 | 4.479 | 4.501 | 4.479 | 4.483 | 174,993 | -0.02(-0.40%) |
Aug 24, 2010 | 4.492 | 4.528 | 4.479 | 4.501 | 103,419 | +0.01(+0.20%) |
Aug 23, 2010 | 4.533 | 4.533 | 4.492 | 4.492 | 85,153 | -0.02(-0.40%) |
Aug 20, 2010 | 4.488 | 4.528 | 4.488 | 4.510 | 71,437 | +0.01(+0.20%) |
Aug 19, 2010 | 4.519 | 4.528 | 4.483 | 4.501 | 52,357 | -0.02(-0.40%) |
Aug 18, 2010 | 4.488 | 4.519 | 4.483 | 4.519 | 34,562 | +0.04(+0.80%) |
Aug 17, 2010 | 4.497 | 4.501 | 4.470 | 4.483 | 100,849 | -0.00(-0.10%) |
Aug 16, 2010 | 4.515 | 4.519 | 4.483 | 4.488 | 126,065 | -0.02(-0.50%) |
Aug 13, 2010 | 4.510 | 4.533 | 4.488 | 4.510 | 130,448 | +0.02(+0.40%) |
Aug 12, 2010 | 4.519 | 4.546 | 4.398 | 4.492 | 593,320 | -0.06(-1.28%) |
Aug 11, 2010 | 4.640 | 4.640 | 4.510 | 4.551 | 219,162 | -0.10(-2.21%) |
Aug 10, 2010 | 4.627 | 4.654 | 4.627 | 4.654 | 41,360 | +0.03(+0.58%) |
Aug 09, 2010 | 4.595 | 4.627 | 4.587 | 4.627 | 49,339 | +0.02(+0.48%) |
Aug 06, 2010 | 4.604 | 4.671 | 4.604 | 4.604 | 55,185 | -0.01(-0.29%) |
Aug 05, 2010 | 4.627 | 4.636 | 4.600 | 4.618 | 77,586 | -0.01(-0.19%) |
Aug 04, 2010 | 4.595 | 4.689 | 4.595 | 4.627 | 126,391 | +0.03(+0.68%) |
Aug 03, 2010 | 4.484 | 4.702 | 4.480 | 4.595 | 470,297 | +0.11(+2.38%) |
Aug 02, 2010 | 4.498 | 4.498 | 4.453 | 4.489 | 135,279 | +0.02(+0.50%) |
Jul 30, 2010 | 4.466 | 4.484 | 4.449 | 4.466 | 43,909 | -0.01(-0.32%) |
Jul 29, 2010 | 4.480 | 4.492 | 4.449 | 4.481 | 71,980 | +0.01(+0.12%) |
Jul 28, 2010 | 4.498 | 4.498 | 4.475 | 4.475 | 60,271 | -0.02(-0.49%) |
Jul 27, 2010 | 4.417 | 4.498 | 4.408 | 4.498 | 182,692 | +0.07(+1.61%) |
Jul 26, 2010 | 4.435 | 4.449 | 4.426 | 4.426 | 88,003 | -0.00(-0.10%) |
Jul 23, 2010 | 4.449 | 4.471 | 4.431 | 4.431 | 90,321 | -0.02(-0.40%) |
Jul 22, 2010 | 4.435 | 4.480 | 4.431 | 4.449 | 55,603 | +0.02(+0.40%) |
Jul 21, 2010 | 4.475 | 4.482 | 4.431 | 4.431 | 52,546 | -0.05(-1.09%) |
Jul 20, 2010 | 4.404 | 4.480 | 4.404 | 4.480 | 65,820 | +0.06(+1.41%) |
Jul 19, 2010 | 4.382 | 4.422 | 4.382 | 4.417 | 44,987 | +0.02(+0.51%) |
Jul 16, 2010 | 4.395 | 4.404 | 4.373 | 4.395 | 55,468 | -0.00(-0.10%) |
Jul 15, 2010 | 4.391 | 4.422 | 4.373 | 4.400 | 97,350 | -0.02(-0.50%) |
Jul 14, 2010 | 4.408 | 4.431 | 4.395 | 4.422 | 67,096 | -0.01(-0.30%) |
Jul 13, 2010 | 4.404 | 4.444 | 4.391 | 4.435 | 56,355 | +0.04(+0.91%) |
Jul 12, 2010 | 4.417 | 4.426 | 4.386 | 4.395 | 68,407 | -0.02(-0.50%) |
Jul 09, 2010 | 4.417 | 4.417 | 4.359 | 4.417 | 126,384 | +0.02(+0.51%) |
Jul 08, 2010 | 4.444 | 4.444 | 4.382 | 4.395 | 98,958 | -0.04(-0.90%) |
Jul 07, 2010 | 4.404 | 4.435 | 4.395 | 4.435 | 78,182 | +0.02(+0.50%) |
Jul 06, 2010 | 4.426 | 4.448 | 4.404 | 4.413 | 92,507 | -0.01(-0.30%) |
Jul 02, 2010 | 4.426 | 4.471 | 4.417 | 4.426 | 59,247 | -0.01(-0.20%) |
Jul 01, 2010 | 4.466 | 4.484 | 4.435 | 4.435 | 60,964 | -0.05(-1.09%) |
Jun 30, 2010 | 4.462 | 4.484 | 4.444 | 4.484 | 24,351 | +0.01(+0.30%) |
Jun 29, 2010 | 4.479 | 4.484 | 4.435 | 4.471 | 92,089 | +0.01(+0.30%) |
Jun 25, 2010 | 4.457 | 4.471 | 4.448 | 4.457 | 50,402 | +0.02(+0.50%) |
Jun 24, 2010 | 4.471 | 4.471 | 4.373 | 4.435 | 46,268 | -0.03(-0.60%) |
Jun 23, 2010 | 4.378 | 4.462 | 4.378 | 4.462 | 76,270 | +0.06(+1.31%) |
Jun 22, 2010 | 4.444 | 4.471 | 4.400 | 4.404 | 106,928 | -0.04(-0.99%) |
Jun 21, 2010 | 4.426 | 4.453 | 4.395 | 4.448 | 80,906 | +0.05(+1.21%) |
Jun 18, 2010 | 4.395 | 4.404 | 4.347 | 4.395 | 127,810 | +0.03(+0.61%) |
Jun 17, 2010 | 4.351 | 4.409 | 4.338 | 4.369 | 91,617 | +0.04(+0.92%) |
Jun 16, 2010 | 4.333 | 4.356 | 4.325 | 4.329 | 53,755 | -0.02(-0.41%) |
Jun 15, 2010 | 4.391 | 4.400 | 4.329 | 4.347 | 146,274 | -0.04(-0.81%) |
Jun 14, 2010 | 4.400 | 4.400 | 4.382 | 4.382 | 123,077 | +0.00(+0.00%) |
Jun 11, 2010 | 4.411 | 4.413 | 4.382 | 4.382 | 53,247 | -0.04(-0.90%) |
Jun 10, 2010 | 4.426 | 4.431 | 4.391 | 4.422 | 41,881 | +0.04(+0.91%) |
Jun 09, 2010 | 4.364 | 4.409 | 4.364 | 4.382 | 83,274 | -0.02(-0.50%) |
Jun 08, 2010 | 4.382 | 4.422 | 4.382 | 4.404 | 35,815 | +0.02(+0.44%) |
Jun 07, 2010 | 4.365 | 4.422 | 4.365 | 4.385 | 47,372 | +0.02(+0.47%) |
Jun 04, 2010 | 4.365 | 4.444 | 4.281 | 4.365 | 97,877 | -0.00(-0.10%) |
Jun 03, 2010 | 4.404 | 4.404 | 4.360 | 4.369 | 57,138 | -0.02(-0.50%) |
Jun 02, 2010 | 4.391 | 4.453 | 4.369 | 4.391 | 68,841 | -0.01(-0.30%) |