Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.064 | 4.102 | 4.031 | 4.064 | 1,924 | +0.01(+0.30%) |
Aug 30, 2010 | 4.095 | 4.098 | 4.044 | 4.052 | 400,896 | -0.04(-1.05%) |
Aug 27, 2010 | 4.095 | 4.108 | 4.044 | 4.095 | 643,191 | +0.02(+0.49%) |
Aug 26, 2010 | 4.081 | 4.118 | 4.061 | 4.075 | 337,095 | -0.01(-0.25%) |
Aug 25, 2010 | 4.075 | 4.091 | 4.034 | 4.085 | 483,877 | -0.00(-0.08%) |
Aug 24, 2010 | 4.102 | 4.102 | 4.041 | 4.088 | 906,556 | -0.10(-2.46%) |
Aug 23, 2010 | 4.222 | 4.229 | 4.115 | 4.191 | 740,065 | -0.00(-0.02%) |
Aug 20, 2010 | 4.212 | 4.232 | 4.175 | 4.192 | 459,083 | -0.03(-0.79%) |
Aug 19, 2010 | 4.239 | 4.259 | 4.159 | 4.226 | 583,271 | -0.01(-0.24%) |
Aug 18, 2010 | 4.239 | 4.276 | 4.219 | 4.236 | 399,628 | +0.00(+0.00%) |
Aug 17, 2010 | 4.199 | 4.236 | 4.199 | 4.236 | 387,672 | +0.06(+1.51%) |
Aug 16, 2010 | 4.133 | 4.189 | 4.123 | 4.173 | 450,751 | +0.01(+0.24%) |
Aug 13, 2010 | 4.163 | 4.163 | 4.119 | 4.163 | 263,189 | +0.04(+1.05%) |
Aug 12, 2010 | 4.106 | 4.143 | 4.079 | 4.119 | 346,273 | -0.01(-0.24%) |
Aug 11, 2010 | 4.256 | 4.256 | 4.109 | 4.129 | 677,583 | -0.16(-3.65%) |
Aug 10, 2010 | 4.289 | 4.302 | 4.256 | 4.286 | 403,676 | -0.02(-0.39%) |
Aug 09, 2010 | 4.272 | 4.302 | 4.266 | 4.302 | 261,138 | +0.04(+0.94%) |
Aug 06, 2010 | 4.262 | 4.286 | 4.222 | 4.262 | 347,572 | +0.01(+0.16%) |
Aug 05, 2010 | 4.256 | 4.276 | 4.242 | 4.256 | 309,061 | -0.02(-0.47%) |
Aug 04, 2010 | 4.272 | 4.296 | 4.252 | 4.276 | 289,408 | +0.02(+0.39%) |
Aug 03, 2010 | 4.269 | 4.276 | 4.232 | 4.259 | 245,582 | -0.01(-0.31%) |
Aug 02, 2010 | 4.226 | 4.282 | 4.226 | 4.272 | 317,049 | +0.08(+1.82%) |
Jul 30, 2010 | 4.196 | 4.232 | 4.176 | 4.196 | 354,493 | -0.02(-0.55%) |
Jul 29, 2010 | 4.232 | 4.242 | 4.146 | 4.219 | 427,564 | +0.02(+0.55%) |
Jul 28, 2010 | 4.249 | 4.252 | 4.173 | 4.196 | 429,167 | -0.05(-1.25%) |
Jul 27, 2010 | 4.256 | 4.302 | 4.236 | 4.249 | 553,933 | +0.02(+0.55%) |
Jul 26, 2010 | 4.206 | 4.229 | 4.202 | 4.226 | 275,256 | +0.02(+0.39%) |
Jul 23, 2010 | 4.186 | 4.212 | 4.160 | 4.209 | 302,738 | +0.03(+0.72%) |
Jul 22, 2010 | 4.153 | 4.186 | 4.146 | 4.179 | 567,856 | +0.06(+1.53%) |
Jul 21, 2010 | 4.186 | 4.186 | 4.103 | 4.116 | 408,940 | -0.04(-0.88%) |
Jul 20, 2010 | 4.090 | 4.162 | 4.090 | 4.153 | 484,465 | +0.03(+0.64%) |
Jul 19, 2010 | 4.139 | 4.149 | 4.103 | 4.126 | 432,726 | +0.02(+0.56%) |
Jul 16, 2010 | 4.103 | 4.238 | 4.103 | 4.103 | 427,387 | -0.05(-1.27%) |
Jul 15, 2010 | 4.149 | 4.159 | 4.090 | 4.156 | 280,953 | +0.02(+0.48%) |
Jul 14, 2010 | 4.146 | 4.146 | 4.103 | 4.136 | 260,455 | +0.00(+0.08%) |
Jul 13, 2010 | 4.116 | 4.143 | 4.113 | 4.133 | 274,430 | +0.06(+1.54%) |
Jul 12, 2010 | 4.080 | 4.097 | 4.050 | 4.070 | 337,183 | -0.03(-0.72%) |
Jul 09, 2010 | 4.100 | 4.106 | 4.050 | 4.100 | 234,094 | +0.03(+0.65%) |
Jul 08, 2010 | 4.064 | 4.074 | 4.011 | 4.074 | 357,428 | +0.04(+1.06%) |
Jul 07, 2010 | 3.915 | 4.031 | 3.896 | 4.031 | 377,073 | +0.13(+3.29%) |
Jul 06, 2010 | 3.939 | 3.945 | 3.853 | 3.902 | 430,816 | +0.01(+0.30%) |
Jul 02, 2010 | 3.891 | 3.975 | 3.859 | 3.891 | 638,169 | -0.04(-0.96%) |
Jul 01, 2010 | 3.952 | 3.962 | 3.859 | 3.929 | 555,249 | -0.12(-2.86%) |
Jun 30, 2010 | 4.083 | 4.097 | 3.945 | 4.044 | 541,700 | -0.01(-0.31%) |
Jun 29, 2010 | 4.116 | 4.116 | 3.935 | 4.057 | 616,997 | -0.05(-1.28%) |
Jun 25, 2010 | 4.110 | 4.136 | 4.050 | 4.110 | 362,506 | +0.06(+1.38%) |
Jun 24, 2010 | 4.080 | 4.103 | 4.034 | 4.054 | 339,776 | -0.03(-0.80%) |
Jun 23, 2010 | 4.126 | 4.130 | 4.070 | 4.086 | 569,479 | -0.03(-0.65%) |
Jun 22, 2010 | 4.195 | 4.235 | 4.100 | 4.113 | 358,090 | -0.08(-1.96%) |
Jun 21, 2010 | 4.209 | 4.248 | 4.195 | 4.195 | 351,674 | +0.00(+0.00%) |
Jun 18, 2010 | 4.195 | 4.202 | 4.159 | 4.195 | 476,411 | +0.04(+0.86%) |
Jun 17, 2010 | 4.153 | 4.159 | 4.088 | 4.159 | 476,374 | +0.05(+1.19%) |
Jun 16, 2010 | 4.045 | 4.127 | 4.036 | 4.111 | 426,833 | +0.03(+0.80%) |
Jun 15, 2010 | 4.026 | 4.078 | 4.004 | 4.078 | 349,873 | +0.09(+2.37%) |
Jun 14, 2010 | 4.022 | 4.029 | 3.974 | 3.983 | 361,736 | +0.03(+0.66%) |
Jun 11, 2010 | 3.905 | 3.974 | 3.905 | 3.957 | 311,809 | +0.01(+0.25%) |
Jun 10, 2010 | 3.902 | 3.960 | 3.901 | 3.947 | 342,137 | +0.09(+2.46%) |
Jun 09, 2010 | 3.885 | 3.931 | 3.843 | 3.853 | 333,437 | -0.03(-0.76%) |
Jun 08, 2010 | 3.859 | 3.882 | 3.823 | 3.882 | 447,659 | +0.02(+0.51%) |
Jun 07, 2010 | 3.899 | 3.912 | 3.859 | 3.863 | 338,069 | -0.04(-0.95%) |
Jun 04, 2010 | 3.900 | 3.960 | 3.872 | 3.900 | 632,109 | -0.10(-2.50%) |
Jun 03, 2010 | 4.006 | 4.032 | 3.980 | 4.000 | 327,242 | +0.01(+0.16%) |
Jun 02, 2010 | 3.947 | 3.993 | 3.921 | 3.993 | 393,599 | +0.07(+1.83%) |