Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.174 | 4.211 | 4.118 | 4.127 | 740,540 | -0.06(-1.32%) |
Aug 30, 2010 | 4.280 | 4.346 | 4.180 | 4.182 | 517,910 | -0.12(-2.72%) |
Aug 27, 2010 | 4.203 | 4.300 | 4.155 | 4.299 | 944,540 | +0.14(+3.39%) |
Aug 26, 2010 | 4.188 | 4.221 | 4.157 | 4.158 | 430,430 | -0.02(-0.43%) |
Aug 25, 2010 | 4.139 | 4.185 | 4.084 | 4.176 | 960,340 | +0.01(+0.34%) |
Aug 24, 2010 | 4.113 | 4.213 | 4.074 | 4.162 | 888,220 | +0.03(+0.65%) |
Aug 23, 2010 | 4.195 | 4.195 | 4.133 | 4.135 | 518,600 | -0.04(-0.98%) |
Aug 20, 2010 | 4.174 | 4.205 | 4.154 | 4.176 | 1,083,330 | -0.00(-0.12%) |
Aug 19, 2010 | 4.233 | 4.285 | 4.178 | 4.181 | 1,386,310 | -0.08(-1.88%) |
Aug 18, 2010 | 4.273 | 4.300 | 4.230 | 4.261 | 424,800 | -0.02(-0.49%) |
Aug 17, 2010 | 4.248 | 4.336 | 4.248 | 4.282 | 730,360 | +0.05(+1.28%) |
Aug 16, 2010 | 4.187 | 4.253 | 4.182 | 4.228 | 1,876,690 | +0.01(+0.17%) |
Aug 13, 2010 | 4.236 | 4.262 | 4.189 | 4.221 | 681,240 | -0.04(-0.99%) |
Aug 12, 2010 | 4.247 | 4.288 | 4.191 | 4.263 | 807,820 | -0.01(-0.26%) |
Aug 11, 2010 | 4.344 | 4.368 | 4.265 | 4.274 | 1,153,110 | -0.14(-3.24%) |
Aug 10, 2010 | 4.445 | 4.472 | 4.371 | 4.417 | 690,350 | -0.07(-1.65%) |
Aug 09, 2010 | 4.411 | 4.492 | 4.391 | 4.491 | 667,390 | +0.11(+2.63%) |
Aug 06, 2010 | 4.330 | 4.401 | 4.279 | 4.376 | 796,860 | -0.01(-0.21%) |
Aug 05, 2010 | 4.399 | 4.476 | 4.310 | 4.385 | 405,880 | -0.06(-1.35%) |
Aug 04, 2010 | 4.422 | 4.454 | 4.394 | 4.445 | 627,280 | +0.04(+0.84%) |
Aug 03, 2010 | 4.446 | 4.495 | 4.399 | 4.408 | 482,540 | -0.05(-1.14%) |
Aug 02, 2010 | 4.429 | 4.479 | 4.362 | 4.459 | 974,260 | +0.08(+1.73%) |
Jul 30, 2010 | 4.300 | 4.406 | 4.292 | 4.383 | 656,660 | +0.03(+0.74%) |
Jul 29, 2010 | 4.483 | 4.495 | 4.316 | 4.351 | 1,393,810 | -0.11(-2.42%) |
Jul 28, 2010 | 4.532 | 4.550 | 4.453 | 4.459 | 779,330 | -0.06(-1.35%) |
Jul 27, 2010 | 4.537 | 4.544 | 4.501 | 4.520 | 982,630 | +0.00(+0.02%) |
Jul 26, 2010 | 4.434 | 4.523 | 4.412 | 4.519 | 997,070 | +0.09(+2.15%) |
Jul 23, 2010 | 4.213 | 4.431 | 4.213 | 4.424 | 2,373,000 | +0.18(+4.29%) |
Jul 22, 2010 | 4.040 | 4.260 | 3.941 | 4.242 | 2,287,540 | +0.27(+6.77%) |
Jul 21, 2010 | 4.045 | 4.063 | 3.969 | 3.973 | 903,920 | -0.04(-1.07%) |
Jul 20, 2010 | 3.940 | 4.029 | 3.930 | 4.016 | 1,155,420 | +0.03(+0.65%) |
Jul 19, 2010 | 3.934 | 3.993 | 3.883 | 3.990 | 727,960 | +0.06(+1.45%) |
Jul 16, 2010 | 3.981 | 4.062 | 3.925 | 3.933 | 1,173,190 | -0.09(-2.19%) |
Jul 15, 2010 | 4.043 | 4.050 | 3.979 | 4.021 | 594,520 | -0.02(-0.54%) |
Jul 14, 2010 | 3.989 | 4.054 | 3.969 | 4.043 | 646,020 | +0.03(+0.75%) |
Jul 13, 2010 | 3.925 | 4.023 | 3.894 | 4.013 | 637,700 | +0.14(+3.61%) |
Jul 12, 2010 | 3.907 | 3.945 | 3.860 | 3.873 | 643,030 | -0.05(-1.17%) |
Jul 09, 2010 | 3.911 | 3.938 | 3.854 | 3.919 | 574,740 | +0.01(+0.23%) |
Jul 08, 2010 | 3.862 | 3.912 | 3.860 | 3.910 | 662,140 | +0.07(+1.72%) |
Jul 07, 2010 | 3.791 | 3.846 | 3.751 | 3.844 | 899,230 | +0.08(+2.07%) |
Jul 06, 2010 | 3.882 | 3.905 | 3.750 | 3.766 | 1,070,410 | -0.05(-1.28%) |
Jul 02, 2010 | 3.903 | 3.903 | 3.812 | 3.815 | 574,780 | -0.06(-1.50%) |
Jul 01, 2010 | 3.880 | 3.891 | 3.755 | 3.873 | 1,838,890 | -0.01(-0.18%) |
Jun 30, 2010 | 3.929 | 3.965 | 3.877 | 3.880 | 718,900 | -0.04(-1.15%) |
Jun 29, 2010 | 4.025 | 4.025 | 3.897 | 3.925 | 878,490 | -0.15(-3.73%) |
Jun 25, 2010 | 4.041 | 4.110 | 4.004 | 4.077 | 1,048,640 | +0.06(+1.49%) |
Jun 24, 2010 | 3.994 | 4.049 | 3.986 | 4.017 | 754,580 | -0.01(-0.17%) |
Jun 23, 2010 | 4.033 | 4.064 | 3.985 | 4.024 | 469,260 | -0.02(-0.54%) |
Jun 22, 2010 | 4.085 | 4.120 | 4.031 | 4.046 | 652,040 | -0.01(-0.32%) |
Jun 21, 2010 | 4.158 | 4.199 | 4.046 | 4.059 | 435,150 | -0.04(-1.00%) |
Jun 18, 2010 | 4.120 | 4.137 | 4.076 | 4.100 | 1,165,690 | -0.01(-0.15%) |
Jun 17, 2010 | 4.097 | 4.142 | 4.081 | 4.106 | 649,700 | +0.01(+0.15%) |
Jun 16, 2010 | 4.078 | 4.138 | 4.068 | 4.100 | 685,340 | -0.01(-0.20%) |
Jun 15, 2010 | 4.087 | 4.125 | 4.049 | 4.108 | 748,550 | +0.06(+1.51%) |
Jun 14, 2010 | 4.105 | 4.141 | 4.044 | 4.047 | 792,640 | -0.02(-0.42%) |
Jun 11, 2010 | 3.997 | 4.067 | 3.997 | 4.064 | 624,230 | +0.02(+0.57%) |
Jun 10, 2010 | 3.999 | 4.041 | 3.978 | 4.041 | 597,150 | +0.10(+2.43%) |
Jun 09, 2010 | 3.969 | 4.013 | 3.897 | 3.945 | 1,234,140 | +0.02(+0.43%) |
Jun 08, 2010 | 3.955 | 3.955 | 3.880 | 3.928 | 1,143,930 | -0.02(-0.56%) |
Jun 07, 2010 | 4.084 | 4.084 | 3.944 | 3.950 | 849,660 | -0.12(-3.04%) |
Jun 04, 2010 | 4.160 | 4.194 | 4.065 | 4.074 | 1,871,520 | -0.12(-2.87%) |
Jun 03, 2010 | 4.121 | 4.216 | 4.095 | 4.194 | 1,483,760 | +0.06(+1.35%) |
Jun 02, 2010 | 4.052 | 4.138 | 4.050 | 4.138 | 1,068,030 | +0.10(+2.38%) |