Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.012 | 4.099 | 3.961 | 4.034 | 117,351 | -0.01(-0.18%) |
Aug 30, 2010 | 4.157 | 4.157 | 4.019 | 4.041 | 56,667 | -0.11(-2.62%) |
Aug 27, 2010 | 4.171 | 4.222 | 4.063 | 4.150 | 82,644 | +0.01(+0.35%) |
Aug 26, 2010 | 4.171 | 4.171 | 4.019 | 4.135 | 137,911 | -0.04(-1.04%) |
Aug 25, 2010 | 4.171 | 4.193 | 4.026 | 4.178 | 74,664 | -0.01(-0.35%) |
Aug 24, 2010 | 4.258 | 4.273 | 4.164 | 4.193 | 77,264 | -0.11(-2.53%) |
Aug 23, 2010 | 4.490 | 4.533 | 4.273 | 4.302 | 79,413 | -0.19(-4.19%) |
Aug 20, 2010 | 4.439 | 4.490 | 4.309 | 4.490 | 114,923 | +0.05(+1.14%) |
Aug 19, 2010 | 4.512 | 4.541 | 4.338 | 4.439 | 99,678 | -0.10(-2.23%) |
Aug 18, 2010 | 4.417 | 4.852 | 4.417 | 4.541 | 292,165 | +0.09(+2.12%) |
Aug 17, 2010 | 4.396 | 4.526 | 4.302 | 4.446 | 121,019 | +0.07(+1.49%) |
Aug 16, 2010 | 4.258 | 4.385 | 4.258 | 4.381 | 52,599 | +0.10(+2.37%) |
Aug 13, 2010 | 4.309 | 4.345 | 4.255 | 4.280 | 52,183 | -0.04(-1.01%) |
Aug 12, 2010 | 4.222 | 4.381 | 4.222 | 4.323 | 56,939 | +0.03(+0.67%) |
Aug 11, 2010 | 4.345 | 4.345 | 4.207 | 4.294 | 80,394 | -0.09(-1.98%) |
Aug 10, 2010 | 4.410 | 4.468 | 4.352 | 4.381 | 40,974 | -0.10(-2.26%) |
Aug 09, 2010 | 4.381 | 4.533 | 4.323 | 4.483 | 114,441 | +0.15(+3.51%) |
Aug 06, 2010 | 4.417 | 4.417 | 4.222 | 4.331 | 195,039 | -0.09(-2.13%) |
Aug 05, 2010 | 4.483 | 4.499 | 4.388 | 4.425 | 163,392 | -0.12(-2.71%) |
Aug 04, 2010 | 4.403 | 4.577 | 4.367 | 4.548 | 200,052 | +0.17(+3.79%) |
Aug 03, 2010 | 4.512 | 4.547 | 4.382 | 4.382 | 136,423 | -0.13(-2.88%) |
Aug 02, 2010 | 4.382 | 4.569 | 4.353 | 4.512 | 147,238 | +0.16(+3.65%) |
Jul 30, 2010 | 4.129 | 4.360 | 4.057 | 4.353 | 59,571 | +0.17(+3.97%) |
Jul 29, 2010 | 4.389 | 4.396 | 4.158 | 4.187 | 77,928 | -0.14(-3.33%) |
Jul 28, 2010 | 4.353 | 4.432 | 4.266 | 4.331 | 58,374 | -0.06(-1.32%) |
Jul 27, 2010 | 4.591 | 4.620 | 4.259 | 4.389 | 111,485 | -0.13(-2.88%) |
Jul 26, 2010 | 4.389 | 4.591 | 4.346 | 4.519 | 56,366 | +0.11(+2.45%) |
Jul 23, 2010 | 4.295 | 4.440 | 4.237 | 4.411 | 130,885 | +0.12(+2.69%) |
Jul 22, 2010 | 4.317 | 4.375 | 4.259 | 4.295 | 110,060 | +0.03(+0.68%) |
Jul 21, 2010 | 4.411 | 4.411 | 4.259 | 4.266 | 88,181 | -0.07(-1.66%) |
Jul 20, 2010 | 4.288 | 4.367 | 4.288 | 4.338 | 125,991 | +0.01(+0.33%) |
Jul 19, 2010 | 4.281 | 4.375 | 4.252 | 4.324 | 111,701 | +0.04(+0.84%) |
Jul 16, 2010 | 4.324 | 4.468 | 4.232 | 4.288 | 83,988 | -0.11(-2.46%) |
Jul 15, 2010 | 4.461 | 4.490 | 4.302 | 4.396 | 124,813 | -0.08(-1.77%) |
Jul 14, 2010 | 4.411 | 4.569 | 4.389 | 4.476 | 144,131 | +0.01(+0.24%) |
Jul 13, 2010 | 4.512 | 4.582 | 4.295 | 4.465 | 144,677 | +0.00(+0.08%) |
Jul 12, 2010 | 4.569 | 4.591 | 4.375 | 4.461 | 149,939 | -0.13(-2.83%) |
Jul 09, 2010 | 4.064 | 4.663 | 4.021 | 4.591 | 216,068 | +0.49(+12.07%) |
Jul 08, 2010 | 4.107 | 4.187 | 3.992 | 4.097 | 57,843 | +0.03(+0.62%) |
Jul 07, 2010 | 3.906 | 4.100 | 3.906 | 4.071 | 97,902 | +0.17(+4.43%) |
Jul 06, 2010 | 4.014 | 4.126 | 3.856 | 3.899 | 126,483 | -0.05(-1.27%) |
Jul 02, 2010 | 3.899 | 3.949 | 3.784 | 3.949 | 126,383 | +0.07(+1.86%) |
Jul 01, 2010 | 3.992 | 4.079 | 3.848 | 3.877 | 153,197 | -0.12(-2.88%) |
Jun 30, 2010 | 4.007 | 4.099 | 3.949 | 3.992 | 91,279 | +0.01(+0.18%) |
Jun 29, 2010 | 4.230 | 4.230 | 3.949 | 3.985 | 170,551 | +0.12(+2.97%) |
Jun 25, 2010 | 4.043 | 4.129 | 3.863 | 3.870 | 3,194,319 | -0.14(-3.58%) |
Jun 24, 2010 | 3.985 | 4.115 | 3.920 | 4.014 | 195,726 | -0.02(-0.53%) |
Jun 23, 2010 | 4.151 | 4.179 | 3.971 | 4.035 | 141,832 | -0.13(-3.11%) |
Jun 22, 2010 | 4.115 | 4.237 | 4.064 | 4.165 | 218,079 | +0.05(+1.22%) |
Jun 21, 2010 | 4.273 | 4.431 | 4.050 | 4.115 | 616,981 | -0.12(-2.89%) |
Jun 18, 2010 | 4.373 | 4.474 | 4.201 | 4.237 | 350,631 | -0.10(-2.32%) |
Jun 17, 2010 | 4.338 | 4.395 | 4.316 | 4.338 | 92,298 | +0.01(+0.17%) |
Jun 16, 2010 | 4.431 | 4.460 | 4.280 | 4.330 | 145,818 | -0.16(-3.53%) |
Jun 15, 2010 | 4.373 | 4.525 | 4.352 | 4.489 | 224,909 | +0.14(+3.14%) |
Jun 14, 2010 | 4.640 | 4.690 | 4.316 | 4.352 | 167,815 | -0.21(-4.57%) |
Jun 11, 2010 | 4.287 | 4.589 | 4.287 | 4.561 | 146,149 | +0.18(+4.11%) |
Jun 10, 2010 | 4.258 | 4.388 | 4.258 | 4.381 | 184,909 | +0.15(+3.57%) |
Jun 09, 2010 | 4.373 | 4.409 | 4.201 | 4.230 | 117,694 | -0.11(-2.64%) |
Jun 08, 2010 | 4.495 | 4.495 | 4.237 | 4.344 | 147,318 | -0.13(-2.88%) |
Jun 07, 2010 | 4.660 | 4.739 | 4.459 | 4.473 | 179,072 | -0.19(-4.00%) |
Jun 04, 2010 | 4.660 | 4.760 | 4.660 | 4.660 | 261,257 | -0.14(-2.99%) |
Jun 03, 2010 | 4.796 | 4.839 | 4.739 | 4.803 | 130,044 | +0.01(+0.15%) |
Jun 02, 2010 | 4.789 | 4.825 | 4.681 | 4.796 | 166,579 | +0.04(+0.75%) |