Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.229 | 4.263 | 4.120 | 4.176 | 285,808 | -0.07(-1.60%) |
Aug 30, 2010 | 4.263 | 4.299 | 4.237 | 4.244 | 520,935 | -0.04(-0.94%) |
Aug 27, 2010 | 4.265 | 4.301 | 4.193 | 4.284 | 325,053 | +0.08(+1.82%) |
Aug 26, 2010 | 4.265 | 4.265 | 3.997 | 4.208 | 295,902 | -0.04(-0.85%) |
Aug 25, 2010 | 4.080 | 4.254 | 4.023 | 4.244 | 420,729 | +0.13(+3.15%) |
Aug 24, 2010 | 4.171 | 4.174 | 4.010 | 4.114 | 826,602 | -0.07(-1.78%) |
Aug 23, 2010 | 4.346 | 4.367 | 4.182 | 4.188 | 252,491 | -0.14(-3.24%) |
Aug 20, 2010 | 4.297 | 4.341 | 4.203 | 4.329 | 300,081 | +0.01(+0.20%) |
Aug 19, 2010 | 4.450 | 4.467 | 4.263 | 4.320 | 498,695 | -0.13(-3.01%) |
Aug 18, 2010 | 4.405 | 4.499 | 4.339 | 4.454 | 246,077 | +0.05(+1.11%) |
Aug 17, 2010 | 4.318 | 4.416 | 4.288 | 4.405 | 341,186 | +0.13(+3.08%) |
Aug 16, 2010 | 4.284 | 4.350 | 4.214 | 4.273 | 518,897 | -0.03(-0.59%) |
Aug 13, 2010 | 4.484 | 4.507 | 4.284 | 4.299 | 422,244 | -0.21(-4.62%) |
Aug 12, 2010 | 4.367 | 4.520 | 4.331 | 4.507 | 510,558 | +0.10(+2.22%) |
Aug 11, 2010 | 4.514 | 4.514 | 4.352 | 4.409 | 616,054 | -0.18(-4.02%) |
Aug 10, 2010 | 4.630 | 4.667 | 4.556 | 4.594 | 274,425 | -0.09(-1.95%) |
Aug 09, 2010 | 4.732 | 4.737 | 4.552 | 4.686 | 281,756 | -0.01(-0.18%) |
Aug 06, 2010 | 4.675 | 4.745 | 4.592 | 4.694 | 332,946 | -0.04(-0.94%) |
Aug 05, 2010 | 4.805 | 4.830 | 4.739 | 4.739 | 301,276 | -0.10(-2.15%) |
Aug 04, 2010 | 4.815 | 4.862 | 4.805 | 4.843 | 208,788 | +0.04(+0.84%) |
Aug 03, 2010 | 4.839 | 4.905 | 4.796 | 4.803 | 563,047 | -0.06(-1.27%) |
Aug 02, 2010 | 4.900 | 4.945 | 4.832 | 4.864 | 352,532 | +0.04(+0.75%) |
Jul 30, 2010 | 4.756 | 4.881 | 4.681 | 4.828 | 293,521 | +0.01(+0.18%) |
Jul 29, 2010 | 4.875 | 4.888 | 4.790 | 4.820 | 565,654 | -0.01(-0.22%) |
Jul 28, 2010 | 4.879 | 4.941 | 4.807 | 4.830 | 284,194 | -0.06(-1.30%) |
Jul 27, 2010 | 4.928 | 5.004 | 4.871 | 4.894 | 289,935 | -0.00(-0.04%) |
Jul 26, 2010 | 4.860 | 4.900 | 4.800 | 4.896 | 514,657 | +0.03(+0.66%) |
Jul 23, 2010 | 4.647 | 4.866 | 4.590 | 4.864 | 609,785 | +0.21(+4.62%) |
Jul 22, 2010 | 4.613 | 4.669 | 4.584 | 4.650 | 1,091,399 | +0.12(+2.72%) |
Jul 21, 2010 | 4.645 | 4.658 | 4.477 | 4.526 | 436,785 | -0.07(-1.57%) |
Jul 20, 2010 | 4.448 | 4.633 | 4.407 | 4.599 | 351,930 | +0.10(+2.17%) |
Jul 19, 2010 | 4.471 | 4.503 | 4.374 | 4.501 | 192,962 | +0.04(+0.86%) |
Jul 16, 2010 | 4.494 | 4.531 | 4.448 | 4.463 | 352,292 | -0.07(-1.55%) |
Jul 15, 2010 | 4.577 | 4.579 | 4.458 | 4.533 | 175,757 | -0.07(-1.61%) |
Jul 14, 2010 | 4.609 | 4.626 | 4.543 | 4.607 | 124,855 | -0.01(-0.14%) |
Jul 13, 2010 | 4.505 | 4.635 | 4.472 | 4.613 | 455,547 | +0.17(+3.78%) |
Jul 12, 2010 | 4.469 | 4.539 | 4.435 | 4.446 | 292,763 | -0.05(-1.09%) |
Jul 09, 2010 | 4.501 | 4.507 | 4.448 | 4.494 | 196,458 | -0.02(-0.38%) |
Jul 08, 2010 | 4.556 | 4.611 | 4.446 | 4.511 | 265,036 | +0.00(+0.00%) |
Jul 07, 2010 | 4.327 | 4.516 | 4.307 | 4.511 | 360,574 | +0.21(+4.89%) |
Jul 06, 2010 | 4.497 | 4.630 | 4.286 | 4.301 | 777,346 | -0.15(-3.44%) |
Jul 02, 2010 | 4.494 | 4.514 | 4.384 | 4.454 | 197,338 | -0.00(-0.05%) |
Jul 01, 2010 | 4.405 | 4.482 | 4.307 | 4.456 | 343,751 | +0.04(+0.91%) |
Jun 30, 2010 | 4.448 | 4.501 | 4.412 | 4.416 | 429,538 | -0.02(-0.48%) |
Jun 29, 2010 | 4.386 | 4.482 | 4.331 | 4.437 | 570,031 | -0.11(-2.52%) |
Jun 25, 2010 | 4.433 | 4.558 | 4.363 | 4.552 | 3,136,006 | +0.15(+3.33%) |
Jun 24, 2010 | 4.384 | 4.537 | 4.350 | 4.405 | 232,350 | -0.01(-0.34%) |
Jun 23, 2010 | 4.431 | 4.490 | 4.373 | 4.420 | 154,299 | -0.03(-0.62%) |
Jun 22, 2010 | 4.652 | 4.667 | 4.425 | 4.448 | 427,651 | -0.18(-3.86%) |
Jun 21, 2010 | 4.726 | 4.773 | 4.609 | 4.626 | 319,737 | -0.04(-0.82%) |
Jun 18, 2010 | 4.607 | 4.788 | 4.607 | 4.664 | 538,445 | +0.08(+1.76%) |
Jun 17, 2010 | 4.658 | 4.658 | 4.524 | 4.584 | 359,567 | -0.04(-0.83%) |
Jun 16, 2010 | 4.567 | 4.737 | 4.514 | 4.622 | 330,287 | +0.01(+0.32%) |
Jun 15, 2010 | 4.552 | 4.630 | 4.460 | 4.607 | 415,312 | +0.08(+1.78%) |
Jun 14, 2010 | 4.458 | 4.599 | 4.458 | 4.526 | 547,212 | +0.12(+2.75%) |
Jun 11, 2010 | 4.312 | 4.414 | 4.265 | 4.405 | 349,379 | +0.04(+0.97%) |
Jun 10, 2010 | 4.348 | 4.397 | 4.293 | 4.363 | 664,989 | +0.08(+1.84%) |
Jun 09, 2010 | 4.354 | 4.401 | 4.271 | 4.284 | 402,103 | -0.03(-0.64%) |
Jun 08, 2010 | 4.335 | 4.335 | 4.231 | 4.312 | 212,825 | -0.01(-0.25%) |
Jun 07, 2010 | 4.482 | 4.503 | 4.303 | 4.322 | 628,759 | -0.15(-3.30%) |
Jun 04, 2010 | 4.588 | 4.645 | 4.456 | 4.470 | 593,663 | -0.23(-4.82%) |
Jun 03, 2010 | 4.641 | 4.749 | 4.641 | 4.696 | 475,773 | +0.08(+1.70%) |
Jun 02, 2010 | 4.543 | 4.622 | 4.490 | 4.618 | 214,392 | +0.09(+1.97%) |