Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.058 | 4.111 | 4.022 | 4.058 | 604 | +0.01(+0.25%) |
Aug 30, 2010 | 4.068 | 4.081 | 4.035 | 4.048 | 348,355 | -0.03(-0.73%) |
Aug 27, 2010 | 4.078 | 4.091 | 4.045 | 4.078 | 420,268 | +0.02(+0.49%) |
Aug 26, 2010 | 4.071 | 4.105 | 4.035 | 4.058 | 352,530 | -0.02(-0.41%) |
Aug 25, 2010 | 4.058 | 4.078 | 4.009 | 4.075 | 536,998 | -0.01(-0.24%) |
Aug 24, 2010 | 4.101 | 4.101 | 4.025 | 4.085 | 572,487 | -0.05(-1.12%) |
Aug 23, 2010 | 4.234 | 4.234 | 4.131 | 4.131 | 375,182 | -0.08(-1.81%) |
Aug 20, 2010 | 4.247 | 4.247 | 4.187 | 4.207 | 323,574 | -0.03(-0.65%) |
Aug 19, 2010 | 4.271 | 4.287 | 4.163 | 4.235 | 511,114 | -0.04(-1.00%) |
Aug 18, 2010 | 4.261 | 4.300 | 4.238 | 4.277 | 296,412 | +0.03(+0.62%) |
Aug 17, 2010 | 4.261 | 4.261 | 4.232 | 4.251 | 349,371 | +0.04(+0.86%) |
Aug 16, 2010 | 4.179 | 4.225 | 4.163 | 4.215 | 277,722 | +0.02(+0.47%) |
Aug 13, 2010 | 4.195 | 4.210 | 4.156 | 4.195 | 255,444 | +0.02(+0.47%) |
Aug 12, 2010 | 4.127 | 4.182 | 4.113 | 4.176 | 303,097 | +0.03(+0.79%) |
Aug 11, 2010 | 4.268 | 4.268 | 4.123 | 4.143 | 590,103 | -0.17(-3.95%) |
Aug 10, 2010 | 4.313 | 4.325 | 4.294 | 4.313 | 260,768 | -0.02(-0.45%) |
Aug 09, 2010 | 4.333 | 4.359 | 4.320 | 4.333 | 334,241 | +0.01(+0.15%) |
Aug 06, 2010 | 4.327 | 4.349 | 4.284 | 4.327 | 350,533 | +0.00(+0.00%) |
Aug 05, 2010 | 4.330 | 4.353 | 4.313 | 4.327 | 236,037 | -0.03(-0.68%) |
Aug 04, 2010 | 4.349 | 4.359 | 4.324 | 4.356 | 326,748 | +0.02(+0.38%) |
Aug 03, 2010 | 4.323 | 4.353 | 4.304 | 4.340 | 278,344 | +0.00(+0.00%) |
Aug 02, 2010 | 4.313 | 4.359 | 4.313 | 4.340 | 356,556 | +0.05(+1.07%) |
Jul 30, 2010 | 4.294 | 4.323 | 4.228 | 4.294 | 286,161 | +0.05(+1.16%) |
Jul 29, 2010 | 4.290 | 4.300 | 4.192 | 4.245 | 432,829 | -0.03(-0.77%) |
Jul 28, 2010 | 4.304 | 4.307 | 4.258 | 4.277 | 244,991 | -0.03(-0.68%) |
Jul 27, 2010 | 4.353 | 4.356 | 4.294 | 4.307 | 309,543 | -0.02(-0.45%) |
Jul 26, 2010 | 4.310 | 4.330 | 4.297 | 4.327 | 243,112 | +0.03(+0.61%) |
Jul 23, 2010 | 4.281 | 4.304 | 4.261 | 4.300 | 230,273 | +0.03(+0.69%) |
Jul 22, 2010 | 4.248 | 4.359 | 4.248 | 4.271 | 384,777 | +0.06(+1.48%) |
Jul 21, 2010 | 4.294 | 4.294 | 4.202 | 4.209 | 406,335 | -0.05(-1.26%) |
Jul 20, 2010 | 4.174 | 4.265 | 4.165 | 4.262 | 347,209 | +0.06(+1.39%) |
Jul 19, 2010 | 4.249 | 4.262 | 4.197 | 4.204 | 435,605 | -0.01(-0.31%) |
Jul 16, 2010 | 4.217 | 4.249 | 4.210 | 4.217 | 266,460 | -0.04(-0.99%) |
Jul 15, 2010 | 4.249 | 4.262 | 4.197 | 4.259 | 213,585 | +0.02(+0.44%) |
Jul 14, 2010 | 4.230 | 4.265 | 4.217 | 4.240 | 279,857 | -0.01(-0.21%) |
Jul 13, 2010 | 4.223 | 4.259 | 4.223 | 4.249 | 242,241 | +0.05(+1.08%) |
Jul 12, 2010 | 4.207 | 4.220 | 4.181 | 4.204 | 244,472 | -0.02(-0.48%) |
Jul 09, 2010 | 4.224 | 4.226 | 4.187 | 4.224 | 252,390 | +0.02(+0.48%) |
Jul 08, 2010 | 4.194 | 4.210 | 4.161 | 4.204 | 235,785 | +0.02(+0.54%) |
Jul 07, 2010 | 4.064 | 4.181 | 4.061 | 4.181 | 241,656 | +0.10(+2.39%) |
Jul 06, 2010 | 4.109 | 4.126 | 4.019 | 4.083 | 334,869 | +0.00(+0.00%) |
Jul 02, 2010 | 4.083 | 4.122 | 4.031 | 4.083 | 368,770 | +0.01(+0.16%) |
Jul 01, 2010 | 4.109 | 4.139 | 4.028 | 4.077 | 319,256 | -0.04(-1.03%) |
Jun 30, 2010 | 4.217 | 4.246 | 4.119 | 4.119 | 348,004 | -0.07(-1.78%) |
Jun 29, 2010 | 4.275 | 4.285 | 4.103 | 4.194 | 347,527 | -0.06(-1.37%) |
Jun 25, 2010 | 4.252 | 4.269 | 4.191 | 4.252 | 229,253 | +0.06(+1.55%) |
Jun 24, 2010 | 4.243 | 4.249 | 4.174 | 4.187 | 341,604 | -0.06(-1.47%) |
Jun 23, 2010 | 4.249 | 4.282 | 4.207 | 4.250 | 388,252 | +0.01(+0.18%) |
Jun 22, 2010 | 4.353 | 4.369 | 4.230 | 4.243 | 373,430 | -0.09(-2.03%) |
Jun 21, 2010 | 4.395 | 4.395 | 4.311 | 4.330 | 357,260 | +0.03(+0.73%) |
Jun 18, 2010 | 4.299 | 4.334 | 4.283 | 4.299 | 375,215 | +0.01(+0.15%) |
Jun 17, 2010 | 4.312 | 4.312 | 4.238 | 4.293 | 267,913 | +0.03(+0.60%) |
Jun 16, 2010 | 4.206 | 4.267 | 4.202 | 4.267 | 271,090 | +0.04(+0.99%) |
Jun 15, 2010 | 4.202 | 4.228 | 4.154 | 4.225 | 255,662 | +0.07(+1.63%) |
Jun 14, 2010 | 4.196 | 4.196 | 4.141 | 4.157 | 391,033 | +0.05(+1.10%) |
Jun 11, 2010 | 4.032 | 4.119 | 4.032 | 4.112 | 279,070 | +0.04(+0.87%) |
Jun 10, 2010 | 4.061 | 4.099 | 4.048 | 4.077 | 304,655 | +0.10(+2.43%) |
Jun 09, 2010 | 4.048 | 4.077 | 3.978 | 3.980 | 254,218 | -0.05(-1.12%) |
Jun 08, 2010 | 4.032 | 4.032 | 3.967 | 4.025 | 258,842 | +0.03(+0.73%) |
Jun 07, 2010 | 4.061 | 4.061 | 3.994 | 3.996 | 244,098 | -0.03(-0.72%) |
Jun 04, 2010 | 4.025 | 4.115 | 4.006 | 4.025 | 414,823 | -0.13(-3.10%) |
Jun 03, 2010 | 4.154 | 4.173 | 4.119 | 4.154 | 309,910 | +0.01(+0.31%) |
Jun 02, 2010 | 4.077 | 4.141 | 4.067 | 4.141 | 287,206 | +0.09(+2.31%) |