Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.471 | 4.534 | 4.425 | 4.477 | 2,950 | +0.03(+0.65%) |
Aug 30, 2010 | 4.632 | 4.632 | 4.436 | 4.448 | 1,465,452 | -0.08(-1.78%) |
Aug 27, 2010 | 4.528 | 4.636 | 4.506 | 4.528 | 1,729,887 | +0.01(+0.13%) |
Aug 26, 2010 | 4.551 | 4.602 | 4.497 | 4.523 | 4,447 | -0.02(-0.50%) |
Aug 25, 2010 | 4.489 | 4.545 | 4.409 | 4.545 | 4,405 | +0.06(+1.26%) |
Aug 24, 2010 | 4.449 | 4.517 | 4.370 | 4.489 | 17,893 | +0.01(+0.13%) |
Aug 23, 2010 | 4.455 | 4.545 | 4.438 | 4.483 | 1,731,115 | +0.07(+1.67%) |
Aug 20, 2010 | 4.545 | 4.551 | 4.353 | 4.409 | 2,141,092 | -0.15(-3.24%) |
Aug 19, 2010 | 4.682 | 4.727 | 4.545 | 4.557 | 6,659 | -0.15(-3.14%) |
Aug 18, 2010 | 4.665 | 4.716 | 4.597 | 4.704 | 68,830 | +0.02(+0.36%) |
Aug 17, 2010 | 4.585 | 4.699 | 4.551 | 4.687 | 10,618 | +0.15(+3.38%) |
Aug 16, 2010 | 4.432 | 4.563 | 4.432 | 4.534 | 1,385,818 | +0.07(+1.52%) |
Aug 13, 2010 | 4.466 | 4.540 | 4.466 | 4.466 | 941,780 | -0.08(-1.75%) |
Aug 12, 2010 | 4.614 | 4.636 | 4.511 | 4.545 | 1,435,924 | -0.14(-3.03%) |
Aug 11, 2010 | 4.869 | 4.886 | 4.687 | 4.687 | 1,290,600 | -0.27(-5.49%) |
Aug 10, 2010 | 4.909 | 5.022 | 4.884 | 4.960 | 8,222 | -0.02(-0.46%) |
Aug 09, 2010 | 4.875 | 4.994 | 4.812 | 4.982 | 594,801 | +0.16(+3.29%) |
Aug 06, 2010 | 4.824 | 4.880 | 4.727 | 4.824 | 751,580 | -0.08(-1.62%) |
Aug 05, 2010 | 4.954 | 4.965 | 4.875 | 4.903 | 711,218 | -0.11(-2.15%) |
Aug 04, 2010 | 4.999 | 5.051 | 4.954 | 5.011 | 684,075 | +0.06(+1.15%) |
Aug 03, 2010 | 4.977 | 5.039 | 4.909 | 4.954 | 644,731 | -0.03(-0.68%) |
Aug 02, 2010 | 4.960 | 5.022 | 4.897 | 4.988 | 919,423 | +0.12(+2.57%) |
Jul 30, 2010 | 4.863 | 4.999 | 4.835 | 4.863 | 1,084,446 | -0.06(-1.27%) |
Jul 29, 2010 | 4.965 | 4.999 | 4.841 | 4.926 | 922,218 | -0.01(-0.23%) |
Jul 28, 2010 | 4.937 | 5.022 | 4.914 | 4.937 | 7,143 | +0.00(+0.00%) |
Jul 27, 2010 | 4.880 | 5.011 | 4.863 | 4.937 | 1,798,917 | +0.11(+2.35%) |
Jul 26, 2010 | 4.597 | 4.835 | 4.545 | 4.824 | 1,397,353 | +0.23(+5.07%) |
Jul 23, 2010 | 4.443 | 4.605 | 4.392 | 4.591 | 973,173 | +0.11(+2.53%) |
Jul 22, 2010 | 4.353 | 4.483 | 4.353 | 4.477 | 1,177,887 | +0.20(+4.78%) |
Jul 21, 2010 | 4.585 | 4.585 | 4.273 | 4.273 | 1,919,709 | -0.27(-5.99%) |
Jul 20, 2010 | 4.432 | 4.545 | 4.375 | 4.545 | 1,376,506 | +0.06(+1.39%) |
Jul 19, 2010 | 4.534 | 4.574 | 4.421 | 4.483 | 930,888 | -0.04(-0.88%) |
Jul 16, 2010 | 4.523 | 4.704 | 4.511 | 4.523 | 1,405,734 | -0.23(-4.89%) |
Jul 15, 2010 | 4.829 | 4.863 | 4.676 | 4.755 | 1,167,577 | -0.11(-2.22%) |
Jul 14, 2010 | 4.937 | 4.948 | 4.829 | 4.863 | 1,246,981 | -0.10(-1.95%) |
Jul 13, 2010 | 4.960 | 4.960 | 4.829 | 4.960 | 17,463 | +0.19(+3.92%) |
Jul 12, 2010 | 4.818 | 4.835 | 4.733 | 4.772 | 671,435 | -0.05(-1.06%) |
Jul 09, 2010 | 4.824 | 4.824 | 4.659 | 4.824 | 602,669 | +0.14(+2.91%) |
Jul 08, 2010 | 4.687 | 4.710 | 4.602 | 4.687 | 5,307 | +0.06(+1.23%) |
Jul 07, 2010 | 4.426 | 4.631 | 4.426 | 4.631 | 1,535,889 | +0.24(+5.43%) |
Jul 06, 2010 | 4.392 | 4.608 | 4.364 | 4.392 | 8,930 | -0.08(-1.78%) |
Jul 02, 2010 | 4.472 | 4.560 | 4.438 | 4.472 | 828,720 | -0.04(-0.88%) |
Jul 01, 2010 | 4.580 | 4.639 | 4.409 | 4.511 | 1,492,527 | -0.05(-1.00%) |
Jun 30, 2010 | 4.557 | 4.727 | 4.545 | 4.557 | 14,687 | -0.09(-1.83%) |
Jun 29, 2010 | 4.835 | 4.835 | 4.614 | 4.642 | 1,868,544 | -0.30(-5.98%) |
Jun 25, 2010 | 4.937 | 4.960 | 4.772 | 4.937 | 1,233,789 | +0.14(+2.84%) |
Jun 24, 2010 | 4.801 | 4.897 | 4.778 | 4.801 | 725,699 | -0.07(-1.40%) |
Jun 23, 2010 | 4.914 | 4.937 | 4.795 | 4.869 | 1,133,198 | -0.04(-0.81%) |
Jun 22, 2010 | 4.909 | 5.073 | 4.909 | 4.909 | 5,147 | -0.05(-1.03%) |
Jun 21, 2010 | 5.045 | 5.045 | 4.931 | 4.960 | 807,856 | -0.03(-0.57%) |
Jun 18, 2010 | 4.988 | 5.051 | 4.886 | 4.988 | 1,466,922 | -0.01(-0.23%) |
Jun 17, 2010 | 4.999 | 5.039 | 4.920 | 4.999 | 999 | -0.01(-0.11%) |
Jun 16, 2010 | 4.937 | 5.017 | 4.914 | 5.005 | 2,358,831 | +0.05(+0.92%) |
Jun 15, 2010 | 4.960 | 4.982 | 4.824 | 4.960 | 8,948 | +0.15(+3.07%) |
Jun 14, 2010 | 4.824 | 4.886 | 4.750 | 4.812 | 1,328,882 | +0.02(+0.47%) |
Jun 11, 2010 | 4.631 | 4.795 | 4.631 | 4.790 | 1,040,770 | +0.10(+2.06%) |
Jun 10, 2010 | 4.693 | 4.693 | 4.563 | 4.693 | 8,313 | +0.17(+3.76%) |
Jun 09, 2010 | 4.642 | 4.642 | 4.489 | 4.523 | 2,140,698 | -0.07(-1.48%) |
Jun 08, 2010 | 4.568 | 4.625 | 4.449 | 4.591 | 2,052,929 | +0.02(+0.50%) |
Jun 07, 2010 | 4.580 | 4.642 | 4.517 | 4.568 | 1,669,682 | +0.03(+0.62%) |
Jun 04, 2010 | 4.540 | 4.761 | 4.540 | 4.540 | 2,030,959 | -0.35(-7.08%) |
Jun 03, 2010 | 4.886 | 4.920 | 4.727 | 4.886 | 995 | +0.11(+2.38%) |
Jun 02, 2010 | 4.772 | 4.772 | 4.551 | 4.772 | 1,343,120 | +0.21(+4.60%) |