Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.455 | 4.641 | 4.284 | 4.478 | 5,154 | +0.02(+0.52%) |
Aug 30, 2010 | 4.524 | 4.579 | 4.439 | 4.455 | 427,176 | -0.11(-2.38%) |
Aug 27, 2010 | 4.563 | 4.563 | 4.323 | 4.563 | 361,947 | +0.16(+3.70%) |
Aug 26, 2010 | 4.400 | 4.544 | 4.369 | 4.400 | 340,866 | +0.04(+0.89%) |
Aug 25, 2010 | 4.167 | 4.385 | 4.082 | 4.361 | 1,542 | +0.16(+3.88%) |
Aug 24, 2010 | 4.377 | 4.392 | 4.198 | 4.198 | 6,267 | -0.28(-6.24%) |
Aug 23, 2010 | 4.610 | 4.695 | 4.470 | 4.478 | 518,116 | -0.09(-1.87%) |
Aug 20, 2010 | 4.672 | 4.687 | 4.548 | 4.563 | 716,402 | -0.16(-3.29%) |
Aug 19, 2010 | 4.943 | 4.975 | 4.695 | 4.718 | 2,332 | -0.26(-5.15%) |
Aug 18, 2010 | 4.905 | 4.982 | 4.858 | 4.975 | 24,290 | +0.07(+1.42%) |
Aug 17, 2010 | 4.742 | 4.959 | 4.742 | 4.905 | 3,718 | +0.23(+4.98%) |
Aug 16, 2010 | 4.618 | 4.897 | 4.563 | 4.672 | 295,119 | +0.02(+0.50%) |
Aug 13, 2010 | 4.649 | 4.680 | 4.571 | 4.649 | 531,606 | +0.01(+0.17%) |
Aug 12, 2010 | 4.579 | 4.687 | 4.517 | 4.641 | 433,761 | -0.04(-0.83%) |
Aug 11, 2010 | 4.843 | 4.866 | 4.656 | 4.680 | 739,267 | -0.32(-6.37%) |
Aug 10, 2010 | 5.145 | 5.200 | 4.967 | 4.998 | 2,879 | -0.24(-4.59%) |
Aug 09, 2010 | 5.029 | 5.285 | 5.029 | 5.238 | 457,701 | +0.25(+4.98%) |
Aug 06, 2010 | 4.990 | 5.029 | 4.734 | 4.990 | 914,204 | +0.05(+0.94%) |
Aug 05, 2010 | 4.951 | 5.044 | 4.881 | 4.943 | 453,293 | -0.06(-1.24%) |
Aug 04, 2010 | 4.928 | 5.052 | 4.901 | 5.006 | 382,180 | +0.08(+1.57%) |
Aug 03, 2010 | 4.889 | 5.052 | 4.773 | 4.928 | 442,382 | +0.02(+0.32%) |
Aug 02, 2010 | 4.711 | 4.975 | 4.672 | 4.912 | 415,721 | +0.32(+6.93%) |
Jul 30, 2010 | 4.594 | 4.765 | 4.447 | 4.594 | 307,770 | -0.03(-0.67%) |
Jul 29, 2010 | 4.361 | 4.703 | 4.299 | 4.625 | 453,517 | +0.32(+7.39%) |
Jul 28, 2010 | 4.486 | 4.555 | 4.222 | 4.307 | 415,780 | -0.21(-4.64%) |
Jul 27, 2010 | 4.540 | 4.765 | 4.478 | 4.517 | 795,603 | +0.05(+1.04%) |
Jul 26, 2010 | 4.152 | 4.478 | 4.129 | 4.470 | 456,196 | +0.35(+8.47%) |
Jul 23, 2010 | 4.035 | 4.168 | 3.997 | 4.121 | 489,246 | +0.06(+1.53%) |
Jul 22, 2010 | 3.873 | 4.082 | 3.873 | 4.059 | 416,370 | +0.26(+6.95%) |
Jul 21, 2010 | 3.880 | 3.919 | 3.741 | 3.795 | 346,593 | -0.09(-2.20%) |
Jul 20, 2010 | 3.725 | 3.888 | 3.647 | 3.880 | 645,255 | +0.08(+2.04%) |
Jul 19, 2010 | 3.834 | 3.880 | 3.694 | 3.803 | 465,029 | -0.02(-0.61%) |
Jul 16, 2010 | 3.826 | 4.051 | 3.756 | 3.826 | 726,284 | -0.28(-6.81%) |
Jul 15, 2010 | 4.338 | 4.338 | 3.997 | 4.105 | 515,887 | -0.24(-5.54%) |
Jul 14, 2010 | 4.400 | 4.470 | 4.307 | 4.346 | 346,251 | -0.09(-2.10%) |
Jul 13, 2010 | 4.439 | 4.462 | 4.191 | 4.439 | 6,116 | +0.24(+5.73%) |
Jul 12, 2010 | 4.299 | 4.385 | 4.098 | 4.198 | 284,005 | -0.13(-3.05%) |
Jul 09, 2010 | 4.330 | 4.330 | 4.074 | 4.330 | 331,382 | +0.19(+4.69%) |
Jul 08, 2010 | 4.136 | 4.214 | 3.966 | 4.136 | 1,859 | +0.23(+5.96%) |
Jul 07, 2010 | 3.904 | 3.989 | 3.593 | 3.904 | 805,640 | +0.15(+3.93%) |
Jul 06, 2010 | 3.950 | 4.035 | 3.715 | 3.756 | 549,910 | -0.10(-2.62%) |
Jul 02, 2010 | 3.857 | 4.043 | 3.803 | 3.857 | 692,521 | -0.11(-2.74%) |
Jul 01, 2010 | 3.888 | 4.012 | 3.702 | 3.966 | 984,616 | +0.09(+2.40%) |
Jun 30, 2010 | 3.873 | 4.090 | 3.826 | 3.873 | 4,906 | -0.18(-4.41%) |
Jun 29, 2010 | 4.167 | 4.167 | 3.904 | 4.051 | 1,214,848 | -0.36(-8.26%) |
Jun 25, 2010 | 4.416 | 4.501 | 4.113 | 4.416 | 1,297,856 | +0.29(+7.16%) |
Jun 24, 2010 | 4.121 | 4.144 | 4.004 | 4.121 | 367 | -0.07(-1.67%) |
Jun 23, 2010 | 4.214 | 4.307 | 4.074 | 4.191 | 718,398 | -0.05(-1.10%) |
Jun 22, 2010 | 4.237 | 4.424 | 4.090 | 4.237 | 1,801 | +0.16(+4.00%) |
Jun 21, 2010 | 4.237 | 4.361 | 4.012 | 4.074 | 527,152 | -0.07(-1.69%) |
Jun 18, 2010 | 4.144 | 4.191 | 4.035 | 4.144 | 921,238 | +0.13(+3.29%) |
Jun 17, 2010 | 4.012 | 4.160 | 3.950 | 4.012 | 990,866 | -0.13(-3.18%) |
Jun 16, 2010 | 4.245 | 4.292 | 4.082 | 4.144 | 907,819 | -0.17(-3.96%) |
Jun 15, 2010 | 4.315 | 4.377 | 4.175 | 4.315 | 3,131 | +0.12(+2.96%) |
Jun 14, 2010 | 4.292 | 4.392 | 4.167 | 4.191 | 539,443 | -0.07(-1.64%) |
Jun 11, 2010 | 4.392 | 4.447 | 4.198 | 4.261 | 1,070,456 | -0.19(-4.19%) |
Jun 10, 2010 | 4.447 | 4.571 | 4.292 | 4.447 | 2,909 | +0.09(+1.96%) |
Jun 09, 2010 | 4.602 | 4.602 | 4.323 | 4.361 | 524,803 | -0.16(-3.60%) |
Jun 08, 2010 | 4.773 | 4.819 | 4.470 | 4.524 | 1,107,952 | -0.22(-4.58%) |
Jun 07, 2010 | 4.734 | 4.812 | 4.610 | 4.742 | 720,640 | +0.06(+1.33%) |
Jun 04, 2010 | 4.680 | 4.936 | 4.656 | 4.680 | 813,410 | -0.43(-8.36%) |
Jun 03, 2010 | 5.106 | 5.332 | 5.039 | 5.106 | 593,950 | -0.12(-2.37%) |
Jun 02, 2010 | 5.231 | 5.332 | 5.106 | 5.231 | 557,166 | +0.05(+1.05%) |