Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.560 | 4.560 | 4.400 | 4.440 | 77,767 | -0.06(-1.33%) |
Aug 30, 2010 | 4.510 | 4.590 | 4.490 | 4.500 | 118,547 | -0.07(-1.53%) |
Aug 27, 2010 | 4.510 | 4.570 | 4.480 | 4.570 | 52,631 | +0.09(+2.01%) |
Aug 26, 2010 | 4.480 | 4.540 | 4.450 | 4.480 | 43,784 | +0.05(+1.13%) |
Aug 25, 2010 | 4.340 | 4.430 | 4.280 | 4.430 | 34,231 | +0.10(+2.31%) |
Aug 24, 2010 | 4.450 | 4.460 | 4.330 | 4.330 | 66,300 | -0.15(-3.35%) |
Aug 23, 2010 | 4.620 | 4.620 | 4.450 | 4.480 | 63,152 | -0.09(-1.97%) |
Aug 20, 2010 | 4.580 | 4.610 | 4.540 | 4.570 | 23,212 | -0.03(-0.65%) |
Aug 19, 2010 | 4.620 | 4.620 | 4.580 | 4.600 | 21,206 | -0.06(-1.29%) |
Aug 18, 2010 | 4.690 | 4.690 | 4.600 | 4.660 | 39,279 | +0.01(+0.22%) |
Aug 17, 2010 | 4.620 | 4.690 | 4.560 | 4.650 | 16,888 | +0.11(+2.42%) |
Aug 16, 2010 | 4.640 | 4.640 | 4.540 | 4.540 | 17,041 | -0.09(-1.94%) |
Aug 13, 2010 | 4.730 | 4.740 | 4.630 | 4.630 | 11,107 | -0.09(-1.91%) |
Aug 12, 2010 | 4.560 | 4.720 | 4.550 | 4.720 | 74,630 | +0.05(+1.07%) |
Aug 11, 2010 | 4.840 | 4.840 | 4.670 | 4.670 | 28,260 | -0.19(-3.91%) |
Aug 10, 2010 | 4.800 | 4.860 | 4.760 | 4.860 | 35,009 | +0.02(+0.41%) |
Aug 09, 2010 | 4.860 | 4.910 | 4.820 | 4.840 | 84,002 | +0.00(+0.00%) |
Aug 06, 2010 | 4.770 | 4.870 | 4.710 | 4.840 | 56,280 | +0.06(+1.26%) |
Aug 05, 2010 | 4.620 | 4.810 | 4.610 | 4.780 | 20,754 | +0.17(+3.69%) |
Aug 04, 2010 | 4.640 | 4.640 | 4.570 | 4.610 | 16,078 | +0.02(+0.44%) |
Aug 03, 2010 | 4.720 | 4.720 | 4.560 | 4.590 | 50,617 | -0.06(-1.29%) |
Jul 30, 2010 | 4.720 | 4.720 | 4.630 | 4.650 | 39,151 | -0.07(-1.48%) |
Jul 29, 2010 | 4.780 | 4.790 | 4.650 | 4.720 | 100,521 | -0.04(-0.84%) |
Jul 28, 2010 | 4.890 | 4.890 | 4.730 | 4.760 | 59,034 | -0.09(-1.86%) |
Jul 27, 2010 | 4.940 | 5.030 | 4.840 | 4.850 | 42,395 | -0.13(-2.61%) |
Jul 26, 2010 | 4.890 | 4.980 | 4.860 | 4.980 | 36,152 | +0.07(+1.43%) |
Jul 23, 2010 | 4.830 | 4.940 | 4.830 | 4.910 | 83,667 | +0.05(+1.03%) |
Jul 22, 2010 | 4.890 | 4.890 | 4.780 | 4.860 | 83,185 | +0.08(+1.67%) |
Jul 21, 2010 | 4.800 | 4.800 | 4.630 | 4.780 | 119,831 | +0.10(+2.14%) |
Jul 20, 2010 | 4.470 | 4.680 | 4.360 | 4.680 | 99,518 | +0.25(+5.64%) |
Jul 19, 2010 | 4.830 | 4.830 | 4.350 | 4.430 | 151,280 | -0.29(-6.14%) |
Jul 16, 2010 | 4.790 | 4.790 | 4.700 | 4.720 | 20,612 | -0.02(-0.42%) |
Jul 15, 2010 | 4.780 | 4.780 | 4.710 | 4.740 | 20,003 | +0.03(+0.64%) |
Jul 14, 2010 | 4.800 | 4.800 | 4.710 | 4.710 | 26,897 | -0.11(-2.28%) |
Jul 13, 2010 | 4.810 | 4.870 | 4.780 | 4.820 | 47,037 | +0.03(+0.63%) |
Jul 12, 2010 | 4.800 | 4.860 | 4.750 | 4.790 | 23,635 | -0.04(-0.83%) |
Jul 09, 2010 | 4.860 | 4.900 | 4.800 | 4.830 | 40,239 | -0.04(-0.82%) |
Jul 08, 2010 | 5.000 | 5.000 | 4.870 | 4.870 | 31,415 | -0.13(-2.60%) |
Jul 07, 2010 | 4.970 | 5.030 | 4.940 | 5.000 | 50,437 | +0.02(+0.40%) |
Jul 06, 2010 | 4.950 | 5.080 | 4.950 | 4.980 | 26,978 | -0.02(-0.40%) |
Jul 02, 2010 | 5.050 | 5.050 | 4.930 | 5.000 | 24,739 | +0.13(+2.67%) |
Jun 30, 2010 | 4.740 | 4.990 | 4.740 | 4.870 | 17,385 | +0.10(+2.10%) |
Jun 29, 2010 | 4.900 | 4.940 | 4.720 | 4.770 | 47,663 | -0.31(-6.10%) |
Jun 25, 2010 | 5.000 | 5.120 | 5.000 | 5.080 | 24,788 | +0.06(+1.20%) |
Jun 24, 2010 | 5.080 | 5.080 | 4.990 | 5.020 | 28,754 | -0.09(-1.76%) |
Jun 23, 2010 | 5.070 | 5.130 | 5.010 | 5.110 | 26,690 | +0.05(+0.99%) |
Jun 22, 2010 | 5.080 | 5.150 | 5.000 | 5.060 | 44,948 | -0.08(-1.56%) |
Jun 21, 2010 | 5.100 | 5.140 | 5.100 | 5.140 | 26,192 | +0.06(+1.18%) |
Jun 18, 2010 | 5.070 | 5.120 | 5.020 | 5.080 | 45,049 | +0.01(+0.20%) |
Jun 17, 2010 | 4.980 | 5.070 | 4.940 | 5.070 | 68,552 | +0.14(+2.84%) |
Jun 16, 2010 | 4.870 | 4.930 | 4.870 | 4.930 | 24,622 | +0.09(+1.86%) |
Jun 15, 2010 | 4.750 | 4.850 | 4.700 | 4.840 | 64,458 | +0.17(+3.64%) |
Jun 14, 2010 | 4.680 | 4.800 | 4.650 | 4.670 | 78,415 | +0.03(+0.65%) |
Jun 11, 2010 | 4.580 | 4.640 | 4.530 | 4.640 | 24,051 | +0.06(+1.31%) |
Jun 10, 2010 | 4.500 | 4.630 | 4.500 | 4.580 | 32,232 | +0.07(+1.55%) |
Jun 09, 2010 | 4.580 | 4.630 | 4.500 | 4.510 | 43,310 | -0.02(-0.44%) |
Jun 08, 2010 | 4.470 | 4.540 | 4.370 | 4.530 | 44,132 | +0.06(+1.34%) |
Jun 07, 2010 | 4.810 | 4.810 | 4.440 | 4.470 | 81,357 | -0.29(-6.09%) |
Jun 04, 2010 | 4.830 | 4.830 | 4.710 | 4.760 | 35,748 | -0.13(-2.66%) |
Jun 03, 2010 | 4.850 | 4.890 | 4.770 | 4.890 | 45,533 | +0.04(+0.82%) |
Jun 02, 2010 | 4.710 | 4.860 | 4.710 | 4.850 | 101,179 | +0.22(+4.75%) |