Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.500 | 4.513 | 4.469 | 4.500 | 3,439 | +0.00(+0.00%) |
Aug 30, 2010 | 4.503 | 4.525 | 4.481 | 4.500 | 776,393 | -0.03(-0.76%) |
Aug 27, 2010 | 4.535 | 4.563 | 4.519 | 4.535 | 625,498 | -0.01(-0.14%) |
Aug 26, 2010 | 4.576 | 4.579 | 4.535 | 4.541 | 2,548 | -0.04(-0.96%) |
Aug 25, 2010 | 4.554 | 4.598 | 4.541 | 4.585 | 1,556 | +0.03(+0.55%) |
Aug 24, 2010 | 4.573 | 4.604 | 4.557 | 4.560 | 1,915 | -0.04(-0.89%) |
Aug 23, 2010 | 4.576 | 4.607 | 4.573 | 4.601 | 806,453 | +0.03(+0.69%) |
Aug 20, 2010 | 4.573 | 4.588 | 4.558 | 4.569 | 464,609 | -0.01(-0.14%) |
Aug 19, 2010 | 4.576 | 4.588 | 4.541 | 4.576 | 1,151 | +0.01(+0.28%) |
Aug 18, 2010 | 4.563 | 4.581 | 4.525 | 4.563 | 1,326 | -0.02(-0.34%) |
Aug 17, 2010 | 4.588 | 4.604 | 4.569 | 4.579 | 2,529 | -0.00(-0.07%) |
Aug 16, 2010 | 4.551 | 4.582 | 4.544 | 4.582 | 468,284 | +0.04(+0.90%) |
Aug 13, 2010 | 4.541 | 4.544 | 4.503 | 4.541 | 445,807 | +0.04(+0.96%) |
Aug 12, 2010 | 4.463 | 4.522 | 4.450 | 4.498 | 659,339 | +0.03(+0.65%) |
Aug 11, 2010 | 4.535 | 4.557 | 4.466 | 4.469 | 1,073,886 | -0.11(-2.47%) |
Aug 10, 2010 | 4.554 | 4.582 | 4.519 | 4.582 | 1,205 | +0.02(+0.34%) |
Aug 09, 2010 | 4.547 | 4.576 | 4.547 | 4.566 | 549,563 | +0.01(+0.28%) |
Aug 06, 2010 | 4.554 | 4.582 | 4.538 | 4.554 | 600,150 | +0.00(+0.07%) |
Aug 05, 2010 | 4.563 | 4.566 | 4.538 | 4.551 | 495,427 | -0.02(-0.34%) |
Aug 04, 2010 | 4.582 | 4.582 | 4.522 | 4.566 | 2,160 | -0.00(-0.07%) |
Aug 03, 2010 | 4.526 | 4.569 | 4.526 | 4.569 | 2,181 | +0.03(+0.69%) |
Aug 02, 2010 | 4.538 | 4.551 | 4.519 | 4.538 | 731,402 | +0.01(+0.28%) |
Jul 30, 2010 | 4.526 | 4.535 | 4.463 | 4.526 | 560,384 | +0.00(+0.00%) |
Jul 29, 2010 | 4.495 | 4.529 | 4.492 | 4.526 | 1,416 | +0.02(+0.49%) |
Jul 28, 2010 | 4.532 | 4.532 | 4.485 | 4.504 | 691,587 | +0.00(+0.00%) |
Jul 27, 2010 | 4.479 | 4.504 | 4.463 | 4.504 | 2,037 | +0.02(+0.49%) |
Jul 26, 2010 | 4.401 | 4.482 | 4.401 | 4.482 | 995,442 | +0.07(+1.48%) |
Jul 23, 2010 | 4.420 | 4.426 | 4.395 | 4.416 | 483,446 | +0.01(+0.21%) |
Jul 22, 2010 | 4.401 | 4.410 | 4.376 | 4.407 | 2,197 | +0.03(+0.64%) |
Jul 21, 2010 | 4.367 | 4.379 | 4.351 | 4.379 | 495,092 | +0.02(+0.36%) |
Jul 20, 2010 | 4.332 | 4.367 | 4.317 | 4.363 | 676 | +0.02(+0.36%) |
Jul 19, 2010 | 4.354 | 4.354 | 4.320 | 4.348 | 500,567 | +0.01(+0.29%) |
Jul 16, 2010 | 4.335 | 4.335 | 4.301 | 4.335 | 475,635 | +0.02(+0.51%) |
Jul 15, 2010 | 4.335 | 4.345 | 4.295 | 4.313 | 432,988 | -0.01(-0.22%) |
Jul 14, 2010 | 4.313 | 4.360 | 4.307 | 4.323 | 2,438 | -0.02(-0.43%) |
Jul 13, 2010 | 4.323 | 4.354 | 4.320 | 4.342 | 922 | +0.02(+0.51%) |
Jul 12, 2010 | 4.270 | 4.320 | 4.270 | 4.320 | 443,634 | +0.03(+0.65%) |
Jul 09, 2010 | 4.292 | 4.307 | 4.207 | 4.292 | 1,228,061 | +0.06(+1.33%) |
Jul 08, 2010 | 4.242 | 4.242 | 4.166 | 4.235 | 1,387 | -0.01(-0.15%) |
Jul 07, 2010 | 4.173 | 4.242 | 4.173 | 4.242 | 454,207 | +0.07(+1.57%) |
Jul 06, 2010 | 4.161 | 4.204 | 4.154 | 4.176 | 390 | +0.04(+0.97%) |
Jul 02, 2010 | 4.136 | 4.139 | 4.058 | 4.136 | 708,467 | +0.05(+1.21%) |
Jul 01, 2010 | 4.142 | 4.145 | 4.000 | 4.086 | 1,004,851 | -0.07(-1.79%) |
Jun 30, 2010 | 4.151 | 4.173 | 4.151 | 4.161 | 1,717 | +0.01(+0.22%) |
Jun 29, 2010 | 4.210 | 4.210 | 4.139 | 4.151 | 732,107 | -0.06(-1.47%) |
Jun 25, 2010 | 4.213 | 4.235 | 4.192 | 4.213 | 393,445 | -0.01(-0.15%) |
Jun 24, 2010 | 4.210 | 4.226 | 4.185 | 4.220 | 404,371 | -0.01(-0.22%) |
Jun 23, 2010 | 4.195 | 4.254 | 4.179 | 4.229 | 736,707 | +0.03(+0.81%) |
Jun 22, 2010 | 4.235 | 4.238 | 4.182 | 4.195 | 401,986 | -0.03(-0.66%) |
Jun 21, 2010 | 4.216 | 4.241 | 4.198 | 4.223 | 734,735 | +0.06(+1.34%) |
Jun 18, 2010 | 4.167 | 4.192 | 4.136 | 4.167 | 546,810 | +0.01(+0.22%) |
Jun 17, 2010 | 4.167 | 4.167 | 4.130 | 4.158 | 435,894 | +0.02(+0.37%) |
Jun 16, 2010 | 4.127 | 4.164 | 4.114 | 4.142 | 580,957 | +0.00(+0.00%) |
Jun 15, 2010 | 4.093 | 4.145 | 4.074 | 4.142 | 1,284 | +0.05(+1.13%) |
Jun 14, 2010 | 4.074 | 4.117 | 4.074 | 4.096 | 723,266 | +0.03(+0.84%) |
Jun 11, 2010 | 3.996 | 4.068 | 3.996 | 4.062 | 341,293 | +0.00(+0.08%) |
Jun 10, 2010 | 4.055 | 4.074 | 4.027 | 4.058 | 1,713 | +0.05(+1.24%) |
Jun 09, 2010 | 4.049 | 4.049 | 3.987 | 4.009 | 401,799 | +0.00(+0.00%) |
Jun 08, 2010 | 3.978 | 4.009 | 3.938 | 4.009 | 2,146 | +0.02(+0.54%) |
Jun 07, 2010 | 3.993 | 4.006 | 3.947 | 3.987 | 484,380 | +0.01(+0.16%) |
Jun 04, 2010 | 3.981 | 4.024 | 3.941 | 3.981 | 843,872 | -0.06(-1.53%) |
Jun 03, 2010 | 3.972 | 4.052 | 3.972 | 4.043 | 924,987 | +0.07(+1.87%) |
Jun 02, 2010 | 3.972 | 4.003 | 3.928 | 3.969 | 466,904 | +0.03(+0.79%) |