Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.657 | 4.679 | 4.633 | 4.657 | 338,797 | -0.04(-0.94%) |
Aug 30, 2010 | 4.784 | 4.792 | 4.684 | 4.701 | 302,084 | -0.10(-2.14%) |
Aug 27, 2010 | 4.804 | 4.826 | 4.740 | 4.804 | 265,191 | +0.00(+0.05%) |
Aug 26, 2010 | 4.963 | 5.000 | 4.799 | 4.802 | 404,342 | -0.16(-3.21%) |
Aug 25, 2010 | 5.105 | 5.105 | 4.929 | 4.961 | 612 | -0.16(-3.16%) |
Aug 24, 2010 | 5.108 | 5.149 | 5.096 | 5.122 | 295,059 | -0.00(-0.05%) |
Aug 23, 2010 | 5.098 | 5.132 | 5.091 | 5.125 | 145,735 | +0.01(+0.29%) |
Aug 20, 2010 | 5.032 | 5.110 | 5.024 | 5.110 | 264,080 | +0.08(+1.56%) |
Aug 19, 2010 | 5.039 | 5.056 | 5.022 | 5.032 | 95,837 | -0.04(-0.77%) |
Aug 18, 2010 | 5.000 | 5.093 | 4.990 | 5.071 | 186,755 | +0.01(+0.16%) |
Aug 17, 2010 | 5.059 | 5.091 | 5.059 | 5.063 | 187,878 | -0.02(-0.36%) |
Aug 16, 2010 | 4.995 | 5.083 | 4.973 | 5.081 | 331,564 | +0.11(+2.17%) |
Aug 13, 2010 | 4.973 | 5.019 | 4.904 | 4.973 | 451,958 | +0.00(+0.10%) |
Aug 12, 2010 | 5.181 | 5.181 | 4.860 | 4.968 | 717,790 | -0.23(-4.38%) |
Aug 11, 2010 | 5.245 | 5.255 | 5.042 | 5.196 | 663,426 | -0.12(-2.35%) |
Aug 10, 2010 | 5.309 | 5.341 | 5.272 | 5.321 | 451,317 | -0.04(-0.81%) |
Aug 09, 2010 | 5.272 | 5.520 | 5.272 | 5.364 | 739,936 | +0.08(+1.53%) |
Aug 06, 2010 | 5.284 | 5.330 | 5.061 | 5.284 | 520,519 | +0.15(+2.92%) |
Aug 05, 2010 | 5.085 | 5.223 | 5.010 | 5.133 | 407,443 | +0.05(+1.00%) |
Aug 04, 2010 | 5.058 | 5.102 | 4.980 | 5.082 | 347,360 | +0.01(+0.29%) |
Aug 03, 2010 | 4.866 | 5.855 | 4.861 | 5.068 | 892,415 | +0.16(+3.27%) |
Aug 02, 2010 | 4.856 | 4.907 | 4.842 | 4.907 | 385,866 | +0.09(+1.76%) |
Jul 30, 2010 | 4.822 | 4.822 | 4.768 | 4.822 | 167,993 | +0.04(+0.81%) |
Jul 29, 2010 | 4.728 | 4.786 | 4.728 | 4.784 | 222,108 | +0.03(+0.72%) |
Jul 28, 2010 | 4.808 | 4.808 | 4.686 | 4.750 | 177,444 | +0.02(+0.51%) |
Jul 27, 2010 | 4.689 | 4.737 | 4.618 | 4.725 | 314,644 | +0.04(+0.78%) |
Jul 26, 2010 | 4.725 | 4.784 | 4.652 | 4.689 | 450,865 | -0.03(-0.57%) |
Jul 23, 2010 | 4.601 | 4.737 | 4.592 | 4.716 | 376,951 | +0.12(+2.54%) |
Jul 22, 2010 | 4.589 | 4.631 | 4.555 | 4.599 | 218,836 | +0.03(+0.69%) |
Jul 21, 2010 | 4.596 | 4.604 | 4.524 | 4.567 | 115,685 | -0.01(-0.21%) |
Jul 20, 2010 | 4.555 | 4.579 | 4.536 | 4.577 | 67,003 | +0.02(+0.48%) |
Jul 19, 2010 | 4.528 | 4.581 | 4.519 | 4.555 | 117,183 | +0.04(+0.81%) |
Jul 16, 2010 | 4.519 | 4.652 | 4.504 | 4.519 | 181,173 | -0.05(-1.06%) |
Jul 15, 2010 | 4.594 | 4.614 | 4.528 | 4.567 | 149,034 | -0.02(-0.37%) |
Jul 14, 2010 | 4.579 | 4.606 | 4.567 | 4.584 | 90,280 | -0.02(-0.48%) |
Jul 13, 2010 | 4.553 | 4.655 | 4.553 | 4.606 | 271,630 | +0.05(+1.17%) |
Jul 12, 2010 | 4.477 | 4.563 | 4.477 | 4.553 | 136,109 | +0.02(+0.48%) |
Jul 09, 2010 | 4.531 | 4.536 | 4.480 | 4.531 | 186,578 | -0.01(-0.16%) |
Jul 08, 2010 | 4.558 | 4.596 | 4.494 | 4.538 | 310,837 | -0.02(-0.46%) |
Jul 07, 2010 | 4.511 | 4.617 | 4.461 | 4.559 | 395,551 | +0.06(+1.23%) |
Jul 06, 2010 | 4.477 | 4.552 | 4.461 | 4.504 | 324,368 | +0.11(+2.46%) |
Jul 02, 2010 | 4.396 | 4.450 | 4.331 | 4.396 | 214,353 | +0.00(+0.11%) |
Jul 01, 2010 | 4.432 | 4.432 | 4.227 | 4.391 | 622,672 | -0.07(-1.67%) |
Jun 30, 2010 | 4.559 | 4.562 | 4.417 | 4.465 | 199,893 | -0.08(-1.80%) |
Jun 29, 2010 | 4.651 | 4.651 | 4.476 | 4.547 | 348,725 | -0.06(-1.31%) |
Jun 25, 2010 | 4.607 | 4.624 | 4.566 | 4.607 | 220,924 | +0.02(+0.47%) |
Jun 24, 2010 | 4.619 | 4.619 | 4.533 | 4.586 | 241,398 | -0.03(-0.73%) |
Jun 23, 2010 | 4.545 | 4.728 | 4.523 | 4.619 | 234,856 | +0.07(+1.59%) |
Jun 22, 2010 | 4.453 | 4.571 | 4.386 | 4.547 | 158,562 | +0.03(+0.60%) |
Jun 21, 2010 | 4.535 | 4.559 | 4.518 | 4.520 | 64,478 | +0.02(+0.47%) |
Jun 18, 2010 | 4.499 | 4.528 | 4.434 | 4.499 | 206,165 | +0.03(+0.77%) |
Jun 17, 2010 | 4.381 | 4.468 | 4.381 | 4.465 | 135,959 | +0.05(+1.22%) |
Jun 16, 2010 | 4.388 | 4.451 | 4.386 | 4.411 | 189,186 | -0.01(-0.24%) |
Jun 15, 2010 | 4.446 | 4.456 | 4.403 | 4.422 | 152,597 | +0.00(+0.05%) |
Jun 14, 2010 | 4.343 | 4.444 | 4.343 | 4.420 | 381,901 | +0.09(+2.00%) |
Jun 11, 2010 | 4.367 | 4.367 | 4.186 | 4.333 | 290,909 | +0.12(+2.91%) |
Jun 10, 2010 | 4.165 | 4.210 | 4.165 | 4.210 | 155,561 | +0.05(+1.10%) |
Jun 09, 2010 | 4.174 | 4.186 | 4.145 | 4.165 | 142,360 | +0.02(+0.54%) |
Jun 08, 2010 | 4.154 | 4.161 | 4.095 | 4.142 | 174,847 | +0.03(+0.75%) |
Jun 07, 2010 | 4.128 | 4.226 | 4.111 | 4.111 | 197,859 | -0.02(-0.37%) |
Jun 04, 2010 | 4.127 | 4.142 | 4.059 | 4.127 | 222,735 | -0.01(-0.32%) |
Jun 03, 2010 | 4.095 | 4.149 | 4.071 | 4.140 | 174,671 | +0.05(+1.10%) |
Jun 02, 2010 | 4.035 | 4.118 | 4.035 | 4.095 | 190,335 | +0.06(+1.47%) |