Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.312 | 4.322 | 4.269 | 4.317 | 131,061 | +0.05(+1.13%) |
Aug 30, 2010 | 4.264 | 4.305 | 4.264 | 4.269 | 128,325 | -0.02(-0.45%) |
Aug 27, 2010 | 4.288 | 4.293 | 4.259 | 4.288 | 148,143 | +0.04(+1.03%) |
Aug 26, 2010 | 4.269 | 4.293 | 4.230 | 4.245 | 193,384 | -0.04(-0.90%) |
Aug 25, 2010 | 4.269 | 4.298 | 4.230 | 4.283 | 181,184 | -0.02(-0.45%) |
Aug 24, 2010 | 4.254 | 4.303 | 4.235 | 4.303 | 171,578 | +0.00(+0.00%) |
Aug 23, 2010 | 4.317 | 4.337 | 4.303 | 4.303 | 146,614 | -0.03(-0.67%) |
Aug 20, 2010 | 4.288 | 4.332 | 4.279 | 4.332 | 127,868 | +0.02(+0.56%) |
Aug 19, 2010 | 4.288 | 4.327 | 4.288 | 4.308 | 125,605 | -0.00(-0.00%) |
Aug 18, 2010 | 4.240 | 4.317 | 4.240 | 4.308 | 171,574 | +0.04(+1.02%) |
Aug 17, 2010 | 4.322 | 4.346 | 4.245 | 4.264 | 231,948 | -0.05(-1.23%) |
Aug 16, 2010 | 4.303 | 4.351 | 4.283 | 4.317 | 177,457 | -0.00(-0.11%) |
Aug 13, 2010 | 4.322 | 4.346 | 4.283 | 4.322 | 132,228 | +0.04(+1.02%) |
Aug 12, 2010 | 4.167 | 4.303 | 4.167 | 4.279 | 146,163 | -0.02(-0.45%) |
Aug 11, 2010 | 4.351 | 4.366 | 4.235 | 4.298 | 214,257 | -0.08(-1.81%) |
Aug 10, 2010 | 4.401 | 4.415 | 4.353 | 4.377 | 183,617 | -0.05(-1.19%) |
Aug 09, 2010 | 4.391 | 4.430 | 4.387 | 4.430 | 183,036 | +0.04(+0.98%) |
Aug 06, 2010 | 4.387 | 4.411 | 4.291 | 4.387 | 137,650 | +0.05(+1.22%) |
Aug 05, 2010 | 4.295 | 4.334 | 4.281 | 4.334 | 198,303 | +0.01(+0.33%) |
Aug 04, 2010 | 4.305 | 4.334 | 4.291 | 4.319 | 137,523 | +0.00(+0.11%) |
Aug 03, 2010 | 4.281 | 4.315 | 4.281 | 4.315 | 129,397 | +0.00(+0.11%) |
Aug 02, 2010 | 4.286 | 4.319 | 4.247 | 4.310 | 194,229 | +0.05(+1.20%) |
Jul 30, 2010 | 4.259 | 4.305 | 4.204 | 4.259 | 156,147 | +0.02(+0.49%) |
Jul 29, 2010 | 4.209 | 4.247 | 4.185 | 4.238 | 166,682 | +0.04(+0.91%) |
Jul 28, 2010 | 4.238 | 4.281 | 4.199 | 4.199 | 226,825 | -0.05(-1.27%) |
Jul 27, 2010 | 4.300 | 4.310 | 4.219 | 4.253 | 336,139 | -0.03(-0.76%) |
Jul 26, 2010 | 4.238 | 4.300 | 4.223 | 4.286 | 216,339 | +0.07(+1.71%) |
Jul 23, 2010 | 4.175 | 4.223 | 4.161 | 4.214 | 149,723 | +0.02(+0.57%) |
Jul 22, 2010 | 4.099 | 4.190 | 4.094 | 4.190 | 170,845 | +0.12(+2.95%) |
Jul 21, 2010 | 4.084 | 4.103 | 4.065 | 4.070 | 202,824 | -0.00(-0.12%) |
Jul 20, 2010 | 4.036 | 4.079 | 4.031 | 4.075 | 140,544 | -0.00(-0.12%) |
Jul 19, 2010 | 4.055 | 4.089 | 4.055 | 4.079 | 111,867 | +0.02(+0.47%) |
Jul 16, 2010 | 4.060 | 4.094 | 4.051 | 4.060 | 145,181 | -0.03(-0.82%) |
Jul 15, 2010 | 4.094 | 4.103 | 4.041 | 4.094 | 178,123 | +0.02(+0.59%) |
Jul 14, 2010 | 4.075 | 4.113 | 4.060 | 4.070 | 162,768 | -0.02(-0.53%) |
Jul 13, 2010 | 4.123 | 4.142 | 4.084 | 4.091 | 244,120 | +0.01(+0.13%) |
Jul 12, 2010 | 4.076 | 4.091 | 4.043 | 4.086 | 164,221 | +0.02(+0.59%) |
Jul 09, 2010 | 4.062 | 4.086 | 4.054 | 4.062 | 167,150 | +0.00(+0.12%) |
Jul 08, 2010 | 4.019 | 4.057 | 3.991 | 4.057 | 150,590 | +0.07(+1.67%) |
Jul 07, 2010 | 3.953 | 4.015 | 3.948 | 3.991 | 174,722 | +0.06(+1.58%) |
Jul 06, 2010 | 3.938 | 4.024 | 3.929 | 3.929 | 140,036 | +0.01(+0.24%) |
Jul 02, 2010 | 3.919 | 3.981 | 3.911 | 3.919 | 103,131 | +0.00(+0.12%) |
Jul 01, 2010 | 3.991 | 3.991 | 3.857 | 3.915 | 288,525 | -0.08(-1.91%) |
Jun 30, 2010 | 4.067 | 4.067 | 3.967 | 3.991 | 196,330 | -0.05(-1.18%) |
Jun 29, 2010 | 4.091 | 4.124 | 4.005 | 4.038 | 201,441 | -0.05(-1.17%) |
Jun 25, 2010 | 4.086 | 4.129 | 4.072 | 4.086 | 215,657 | +0.00(+0.12%) |
Jun 24, 2010 | 4.110 | 4.136 | 4.076 | 4.081 | 174,657 | -0.04(-1.04%) |
Jun 23, 2010 | 4.095 | 4.143 | 4.086 | 4.124 | 146,290 | +0.03(+0.70%) |
Jun 22, 2010 | 4.119 | 4.129 | 4.072 | 4.095 | 179,772 | +0.01(+0.35%) |
Jun 21, 2010 | 4.115 | 4.153 | 4.081 | 4.081 | 127,032 | -0.01(-0.23%) |
Jun 18, 2010 | 4.091 | 4.138 | 4.072 | 4.091 | 191,769 | +0.00(+0.00%) |
Jun 17, 2010 | 4.076 | 4.100 | 4.029 | 4.091 | 214,928 | +0.02(+0.45%) |
Jun 16, 2010 | 4.034 | 4.119 | 4.034 | 4.072 | 283,265 | -0.02(-0.56%) |
Jun 15, 2010 | 4.043 | 4.095 | 4.015 | 4.095 | 163,511 | +0.09(+2.14%) |
Jun 14, 2010 | 4.053 | 4.067 | 3.991 | 4.010 | 156,667 | +0.00(+0.12%) |
Jun 11, 2010 | 3.948 | 4.005 | 3.938 | 4.005 | 94,280 | +0.04(+0.92%) |
Jun 10, 2010 | 3.954 | 3.983 | 3.921 | 3.969 | 165,620 | +0.07(+1.70%) |
Jun 09, 2010 | 3.964 | 3.988 | 3.874 | 3.902 | 339,688 | -0.02(-0.60%) |
Jun 08, 2010 | 3.902 | 3.950 | 3.879 | 3.926 | 157,607 | +0.02(+0.48%) |
Jun 07, 2010 | 3.969 | 3.979 | 3.907 | 3.907 | 182,272 | -0.03(-0.72%) |
Jun 04, 2010 | 3.936 | 4.039 | 3.921 | 3.936 | 254,399 | -0.11(-2.69%) |
Jun 03, 2010 | 4.058 | 4.068 | 3.988 | 4.044 | 214,757 | +0.03(+0.71%) |
Jun 02, 2010 | 3.992 | 4.016 | 3.945 | 4.016 | 247,626 | +0.05(+1.19%) |