Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.698 | 4.720 | 4.662 | 4.709 | 767,901 | +0.05(+1.13%) |
Aug 30, 2010 | 4.662 | 4.703 | 4.653 | 4.656 | 435,505 | -0.02(-0.36%) |
Aug 27, 2010 | 4.673 | 4.714 | 4.634 | 4.673 | 736,299 | -0.01(-0.12%) |
Aug 26, 2010 | 4.678 | 4.723 | 4.629 | 4.678 | 1,845,263 | +0.00(+0.06%) |
Aug 25, 2010 | 4.601 | 4.678 | 4.576 | 4.676 | 742,000 | +0.05(+1.14%) |
Aug 24, 2010 | 4.662 | 4.689 | 4.623 | 4.623 | 712,042 | -0.08(-1.71%) |
Aug 23, 2010 | 4.772 | 4.803 | 4.692 | 4.703 | 687,351 | -0.03(-0.64%) |
Aug 20, 2010 | 4.664 | 4.759 | 4.640 | 4.734 | 914,706 | +0.06(+1.36%) |
Aug 19, 2010 | 4.748 | 4.762 | 4.651 | 4.670 | 1,418,363 | -0.11(-2.20%) |
Aug 18, 2010 | 4.842 | 4.842 | 4.775 | 4.775 | 828,654 | -0.04(-0.92%) |
Aug 17, 2010 | 4.847 | 4.911 | 4.800 | 4.819 | 1,092,996 | -0.02(-0.51%) |
Aug 16, 2010 | 4.817 | 4.850 | 4.786 | 4.844 | 554,870 | +0.01(+0.29%) |
Aug 13, 2010 | 4.831 | 4.855 | 4.803 | 4.831 | 442,773 | +0.01(+0.29%) |
Aug 12, 2010 | 4.825 | 4.883 | 4.772 | 4.817 | 1,200,090 | -0.06(-1.14%) |
Aug 11, 2010 | 4.948 | 4.953 | 4.868 | 4.872 | 1,025,371 | -0.14(-2.78%) |
Aug 10, 2010 | 5.012 | 5.031 | 4.969 | 5.012 | 786,094 | -0.02(-0.32%) |
Aug 09, 2010 | 4.974 | 5.028 | 4.948 | 5.028 | 805,113 | +0.09(+1.74%) |
Aug 06, 2010 | 4.942 | 4.953 | 4.907 | 4.942 | 738,485 | +0.00(+0.00%) |
Aug 05, 2010 | 4.929 | 4.949 | 4.910 | 4.942 | 662,969 | +0.01(+0.11%) |
Aug 04, 2010 | 4.931 | 4.966 | 4.926 | 4.937 | 911,289 | +0.03(+0.60%) |
Aug 03, 2010 | 4.891 | 4.921 | 4.872 | 4.907 | 663,372 | +0.03(+0.55%) |
Aug 02, 2010 | 4.886 | 4.904 | 4.856 | 4.880 | 880,442 | +0.08(+1.56%) |
Jul 30, 2010 | 4.805 | 4.819 | 4.754 | 4.805 | 678,356 | +0.02(+0.34%) |
Jul 29, 2010 | 4.816 | 4.827 | 4.733 | 4.789 | 669,134 | +0.01(+0.28%) |
Jul 28, 2010 | 4.773 | 4.795 | 4.749 | 4.776 | 958,000 | +0.01(+0.22%) |
Jul 27, 2010 | 4.787 | 4.787 | 4.736 | 4.765 | 787,247 | +0.00(+0.06%) |
Jul 26, 2010 | 4.685 | 4.762 | 4.304 | 4.762 | 933,828 | +0.10(+2.19%) |
Jul 23, 2010 | 4.618 | 4.679 | 4.608 | 4.661 | 775,194 | +0.05(+1.16%) |
Jul 22, 2010 | 4.655 | 4.693 | 4.607 | 4.607 | 1,503,931 | +0.00(+0.06%) |
Jul 21, 2010 | 4.602 | 4.618 | 4.575 | 4.604 | 678,986 | +0.01(+0.17%) |
Jul 20, 2010 | 4.529 | 4.604 | 4.518 | 4.596 | 685,467 | +0.03(+0.76%) |
Jul 19, 2010 | 4.583 | 4.588 | 4.540 | 4.561 | 556,271 | +0.01(+0.24%) |
Jul 16, 2010 | 4.551 | 4.596 | 4.532 | 4.551 | 706,324 | -0.03(-0.70%) |
Jul 15, 2010 | 4.569 | 4.594 | 4.537 | 4.583 | 585,653 | +0.02(+0.41%) |
Jul 14, 2010 | 4.564 | 4.588 | 4.525 | 4.564 | 839,048 | +0.02(+0.35%) |
Jul 13, 2010 | 4.497 | 4.563 | 4.494 | 4.548 | 832,709 | +0.09(+1.92%) |
Jul 12, 2010 | 4.468 | 4.476 | 4.419 | 4.462 | 563,715 | +0.02(+0.42%) |
Jul 09, 2010 | 4.443 | 4.443 | 4.355 | 4.443 | 777,256 | +0.09(+2.03%) |
Jul 08, 2010 | 4.352 | 4.368 | 4.291 | 4.355 | 1,348,325 | +0.03(+0.74%) |
Jul 07, 2010 | 4.197 | 4.325 | 4.197 | 4.323 | 982,184 | +0.14(+3.33%) |
Jul 06, 2010 | 4.293 | 4.293 | 4.150 | 4.183 | 878,689 | +0.00(+0.06%) |
Jul 02, 2010 | 4.181 | 4.226 | 4.140 | 4.181 | 982,445 | -0.05(-1.08%) |
Jul 01, 2010 | 4.339 | 4.339 | 4.173 | 4.226 | 1,151,449 | -0.08(-1.93%) |
Jun 30, 2010 | 4.414 | 4.430 | 4.296 | 4.309 | 665,957 | -0.08(-1.83%) |
Jun 29, 2010 | 4.459 | 4.459 | 4.368 | 4.390 | 735,076 | -0.16(-3.59%) |
Jun 25, 2010 | 4.553 | 4.553 | 4.478 | 4.553 | 615,061 | +0.05(+1.13%) |
Jun 24, 2010 | 4.561 | 4.564 | 4.502 | 4.502 | 637,164 | -0.06(-1.41%) |
Jun 23, 2010 | 4.577 | 4.612 | 4.537 | 4.567 | 488,684 | -0.01(-0.18%) |
Jun 22, 2010 | 4.615 | 4.655 | 4.561 | 4.575 | 467,212 | -0.04(-0.87%) |
Jun 21, 2010 | 4.682 | 4.682 | 4.612 | 4.615 | 466,269 | -0.00(-0.06%) |
Jun 18, 2010 | 4.618 | 4.623 | 4.575 | 4.618 | 351,523 | +0.02(+0.53%) |
Jun 17, 2010 | 4.628 | 4.647 | 4.569 | 4.594 | 475,767 | -0.03(-0.70%) |
Jun 16, 2010 | 4.583 | 4.644 | 4.581 | 4.626 | 450,718 | +0.01(+0.12%) |
Jun 15, 2010 | 4.535 | 4.620 | 4.532 | 4.620 | 638,227 | +0.09(+2.07%) |
Jun 14, 2010 | 4.548 | 4.564 | 4.510 | 4.527 | 660,027 | +0.03(+0.72%) |
Jun 11, 2010 | 4.489 | 4.513 | 4.451 | 4.494 | 629,631 | +0.00(+0.00%) |
Jun 10, 2010 | 4.382 | 4.494 | 4.382 | 4.494 | 728,140 | +0.17(+3.84%) |
Jun 09, 2010 | 4.363 | 4.425 | 4.320 | 4.328 | 548,985 | -0.02(-0.37%) |
Jun 08, 2010 | 4.360 | 4.406 | 4.272 | 4.344 | 876,548 | -0.04(-0.86%) |
Jun 07, 2010 | 4.430 | 4.484 | 4.374 | 4.382 | 820,373 | -0.02(-0.37%) |
Jun 04, 2010 | 4.398 | 4.536 | 4.392 | 4.398 | 992,726 | -0.19(-4.15%) |
Jun 03, 2010 | 4.580 | 4.620 | 4.559 | 4.588 | 1,052,135 | +0.03(+0.65%) |
Jun 02, 2010 | 4.532 | 4.569 | 4.465 | 4.559 | 572,012 | +0.05(+1.07%) |