Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.650 | 4.802 | 4.634 | 4.743 | 1,365 | -0.03(-0.53%) |
Aug 30, 2010 | 4.634 | 4.819 | 4.634 | 4.768 | 1,305 | -0.04(-0.87%) |
Aug 27, 2010 | 4.810 | 4.810 | 4.810 | 4.810 | 118 | +0.10(+2.14%) |
Aug 25, 2010 | 4.718 | 4.709 | 4.709 | 4.709 | 2,848 | +0.08(+1.64%) |
Aug 24, 2010 | 4.642 | 4.642 | 4.634 | 4.634 | 1,543 | -0.04(-0.90%) |
Aug 23, 2010 | 4.684 | 4.826 | 4.676 | 4.676 | 1,780 | +0.04(+0.91%) |
Aug 20, 2010 | 4.718 | 4.718 | 4.634 | 4.634 | 5,233 | -0.21(-4.35%) |
Aug 19, 2010 | 4.735 | 4.844 | 4.634 | 4.844 | 1,439 | +0.17(+3.60%) |
Aug 18, 2010 | 4.912 | 4.971 | 4.676 | 4.676 | 22,507 | -0.21(-4.31%) |
Aug 17, 2010 | 4.676 | 4.886 | 4.676 | 4.886 | 8,762 | +0.25(+5.45%) |
Aug 16, 2010 | 4.634 | 4.640 | 4.634 | 4.634 | 6,529 | -0.04(-0.90%) |
Aug 13, 2010 | 4.634 | 4.718 | 4.634 | 4.676 | 9,868 | +0.04(+0.91%) |
Aug 12, 2010 | 4.583 | 4.634 | 4.566 | 4.634 | 2,747 | +0.24(+5.57%) |
Aug 11, 2010 | 4.347 | 4.389 | 4.339 | 4.389 | 7,240 | +0.04(+0.97%) |
Aug 10, 2010 | 4.381 | 4.381 | 4.347 | 4.347 | 1,424 | -0.04(-0.86%) |
Aug 09, 2010 | 4.381 | 4.389 | 4.381 | 4.385 | 830 | -0.09(-1.98%) |
Aug 06, 2010 | 4.474 | 4.474 | 4.474 | 4.474 | 118 | -0.12(-2.57%) |
Aug 05, 2010 | 4.592 | 4.592 | 4.592 | 4.592 | 593 | +0.13(+3.02%) |
Aug 04, 2010 | 4.634 | 4.718 | 4.356 | 4.457 | 5,341 | -0.08(-1.67%) |
Aug 03, 2010 | 4.339 | 4.592 | 4.339 | 4.533 | 5,422 | -0.08(-1.82%) |
Aug 02, 2010 | 4.415 | 4.617 | 4.389 | 4.617 | 6,388 | +0.11(+2.51%) |
Jul 29, 2010 | 4.504 | 4.504 | 4.504 | 4.504 | 0 | -0.11(-2.43%) |
Jul 28, 2010 | 4.423 | 4.617 | 4.389 | 4.616 | 13,088 | +0.28(+6.39%) |
Jul 27, 2010 | 4.423 | 4.423 | 4.339 | 4.339 | 5,285 | -0.02(-0.39%) |
Jul 26, 2010 | 4.356 | 4.423 | 4.356 | 4.356 | 1,780 | -0.02(-0.39%) |
Jul 23, 2010 | 4.398 | 4.431 | 4.356 | 4.372 | 8,262 | -0.01(-0.29%) |
Jul 22, 2010 | 4.507 | 4.507 | 4.385 | 4.385 | 3,371 | -0.05(-1.07%) |
Jul 21, 2010 | 4.433 | 4.433 | 4.433 | 4.433 | 909 | -0.09(-2.02%) |
Jul 20, 2010 | 4.507 | 4.550 | 4.507 | 4.524 | 830 | -0.03(-0.56%) |
Jul 19, 2010 | 4.448 | 4.600 | 4.448 | 4.549 | 1,188 | +0.17(+3.85%) |
Jul 16, 2010 | 4.608 | 4.625 | 4.381 | 4.381 | 5,941 | -0.01(-0.19%) |
Jul 15, 2010 | 4.516 | 4.516 | 4.364 | 4.389 | 4,237 | -0.02(-0.48%) |
Jul 14, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 118 | -0.19(-4.12%) |
Jul 12, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.18(+4.00%) |
Jul 09, 2010 | 4.423 | 4.474 | 4.381 | 4.423 | 14,250 | +0.00(+0.00%) |
Jul 08, 2010 | 4.423 | 4.495 | 4.415 | 4.423 | 9,569 | +0.03(+0.67%) |
Jul 07, 2010 | 4.372 | 4.394 | 4.372 | 4.394 | 1,305 | +0.01(+0.27%) |
Jul 06, 2010 | 4.592 | 4.592 | 4.382 | 4.382 | 320 | -0.25(-5.44%) |
Jul 02, 2010 | 4.693 | 4.693 | 4.604 | 4.634 | 2,059 | +0.08(+1.85%) |
Jul 01, 2010 | 4.549 | 4.634 | 4.549 | 4.549 | 4,394 | +0.05(+1.12%) |
Jun 30, 2010 | 4.431 | 4.499 | 4.431 | 4.499 | 1,573 | +0.07(+1.52%) |
Jun 29, 2010 | 4.465 | 4.465 | 4.423 | 4.431 | 4,362 | -0.03(-0.57%) |
Jun 25, 2010 | 4.548 | 4.615 | 4.457 | 4.457 | 2,430 | -0.04(-0.93%) |
Jun 24, 2010 | 4.465 | 4.507 | 4.457 | 4.498 | 1,200 | +0.04(+0.93%) |
Jun 23, 2010 | 4.473 | 4.523 | 4.457 | 4.457 | 11,611 | +0.00(+0.00%) |
Jun 22, 2010 | 4.573 | 4.580 | 4.457 | 4.457 | 4,058 | -0.04(-0.93%) |
Jun 21, 2010 | 4.540 | 4.540 | 4.465 | 4.498 | 1,200 | -0.04(-0.92%) |
Jun 18, 2010 | 4.540 | 4.540 | 4.540 | 4.540 | 240 | -0.08(-1.80%) |
Jun 17, 2010 | 4.640 | 4.657 | 4.565 | 4.623 | 1,246 | +0.07(+1.46%) |
Jun 16, 2010 | 4.557 | 4.557 | 4.557 | 4.557 | 1,200 | +0.14(+3.21%) |
Jun 15, 2010 | 4.448 | 4.540 | 4.373 | 4.415 | 7,820 | -0.24(-5.19%) |
Jun 14, 2010 | 4.432 | 4.732 | 4.415 | 4.657 | 1,560 | +0.12(+2.76%) |
Jun 10, 2010 | 4.532 | 4.532 | 4.532 | 4.532 | 0 | -0.11(-2.33%) |
Jun 09, 2010 | 4.582 | 4.742 | 4.540 | 4.640 | 3,932 | +0.09(+2.07%) |
Jun 08, 2010 | 4.698 | 4.698 | 4.546 | 4.546 | 360 | -0.15(-3.24%) |
Jun 07, 2010 | 4.732 | 4.748 | 4.407 | 4.698 | 2,682 | +0.02(+0.36%) |
Jun 04, 2010 | 4.498 | 4.682 | 4.498 | 4.682 | 3,399 | -0.02(-0.53%) |
Jun 03, 2010 | 4.582 | 4.748 | 4.582 | 4.707 | 1,680 | +0.02(+0.36%) |
Jun 02, 2010 | 4.550 | 4.690 | 4.540 | 4.690 | 480 | +0.11(+2.48%) |