Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.462 | 4.518 | 4.424 | 4.462 | 1,928 | +0.02(+0.42%) |
Aug 30, 2010 | 4.511 | 4.530 | 4.437 | 4.443 | 127,621 | -0.09(-2.06%) |
Aug 27, 2010 | 4.536 | 4.561 | 4.480 | 4.536 | 132,729 | +0.06(+1.25%) |
Aug 26, 2010 | 4.530 | 4.567 | 4.480 | 4.480 | 943 | -0.05(-1.10%) |
Aug 25, 2010 | 4.474 | 4.617 | 4.474 | 4.530 | 933 | +0.04(+0.97%) |
Aug 24, 2010 | 4.480 | 4.536 | 4.449 | 4.486 | 3,792 | +0.01(+0.14%) |
Aug 23, 2010 | 4.586 | 4.609 | 4.480 | 4.480 | 70,910 | -0.09(-2.04%) |
Aug 20, 2010 | 4.486 | 4.636 | 4.486 | 4.574 | 143,713 | +0.06(+1.24%) |
Aug 19, 2010 | 4.605 | 4.605 | 4.486 | 4.518 | 3,259 | -0.12(-2.55%) |
Aug 18, 2010 | 4.511 | 4.667 | 4.493 | 4.636 | 14,489 | +0.12(+2.62%) |
Aug 17, 2010 | 4.511 | 4.536 | 4.499 | 4.518 | 2,249 | +0.03(+0.69%) |
Aug 16, 2010 | 4.449 | 4.574 | 4.449 | 4.486 | 116,448 | +0.02(+0.56%) |
Aug 13, 2010 | 4.462 | 4.592 | 4.462 | 4.462 | 120,992 | -0.06(-1.24%) |
Aug 12, 2010 | 4.598 | 4.630 | 4.518 | 4.518 | 115,776 | -0.17(-3.59%) |
Aug 11, 2010 | 4.735 | 4.754 | 4.686 | 4.686 | 4,085 | -0.11(-2.33%) |
Aug 10, 2010 | 4.822 | 4.847 | 4.791 | 4.798 | 149,256 | -0.04(-0.90%) |
Aug 09, 2010 | 4.903 | 4.903 | 4.816 | 4.841 | 112,944 | -0.04(-0.89%) |
Aug 06, 2010 | 4.885 | 4.928 | 4.829 | 4.885 | 85,370 | -0.02(-0.38%) |
Aug 05, 2010 | 4.860 | 4.934 | 4.841 | 4.903 | 108,714 | +0.02(+0.38%) |
Aug 04, 2010 | 4.829 | 4.885 | 4.816 | 4.885 | 47,241 | +0.06(+1.29%) |
Aug 03, 2010 | 4.885 | 4.897 | 4.816 | 4.822 | 69,134 | -0.06(-1.27%) |
Aug 02, 2010 | 4.953 | 4.970 | 4.816 | 4.885 | 65,256 | -0.01(-0.25%) |
Jul 30, 2010 | 4.897 | 4.916 | 4.822 | 4.897 | 110,159 | +0.03(+0.64%) |
Jul 29, 2010 | 4.928 | 4.928 | 4.785 | 4.866 | 42,352 | -0.04(-0.89%) |
Jul 28, 2010 | 4.910 | 5.040 | 4.860 | 4.910 | 1,513 | -0.07(-1.38%) |
Jul 27, 2010 | 4.941 | 5.028 | 4.885 | 4.978 | 197,916 | +0.06(+1.27%) |
Jul 26, 2010 | 4.829 | 4.916 | 4.791 | 4.916 | 120,509 | +0.12(+2.46%) |
Jul 23, 2010 | 4.729 | 4.816 | 4.648 | 4.798 | 66,897 | +0.07(+1.45%) |
Jul 22, 2010 | 4.592 | 4.748 | 4.574 | 4.729 | 106,373 | +0.17(+3.68%) |
Jul 21, 2010 | 4.729 | 4.729 | 4.561 | 4.561 | 68,062 | -0.16(-3.43%) |
Jul 20, 2010 | 4.654 | 4.729 | 4.591 | 4.723 | 79,016 | +0.01(+0.26%) |
Jul 19, 2010 | 4.542 | 4.723 | 4.542 | 4.710 | 69,243 | +0.17(+3.84%) |
Jul 16, 2010 | 4.536 | 4.661 | 4.530 | 4.536 | 124,128 | -0.15(-3.19%) |
Jul 15, 2010 | 4.754 | 4.754 | 4.642 | 4.686 | 128,134 | -0.06(-1.18%) |
Jul 14, 2010 | 4.766 | 4.766 | 4.710 | 4.742 | 54,768 | -0.06(-1.17%) |
Jul 13, 2010 | 4.798 | 4.804 | 4.698 | 4.798 | 3,701 | +0.11(+2.39%) |
Jul 12, 2010 | 4.735 | 4.773 | 4.679 | 4.686 | 61,018 | -0.07(-1.57%) |
Jul 09, 2010 | 4.760 | 4.766 | 4.698 | 4.760 | 51,538 | +0.06(+1.19%) |
Jul 08, 2010 | 4.704 | 4.742 | 4.586 | 4.704 | 1,124 | -0.02(-0.40%) |
Jul 07, 2010 | 4.511 | 4.723 | 4.511 | 4.723 | 142,713 | +0.24(+5.42%) |
Jul 06, 2010 | 4.480 | 4.704 | 4.468 | 4.480 | 1,893 | -0.07(-1.50%) |
Jul 02, 2010 | 4.549 | 4.648 | 4.511 | 4.549 | 76,316 | -0.02(-0.54%) |
Jul 01, 2010 | 4.623 | 4.636 | 4.530 | 4.574 | 67,924 | -0.02(-0.54%) |
Jun 30, 2010 | 4.598 | 4.742 | 4.555 | 4.598 | 2,969 | -0.09(-1.86%) |
Jun 29, 2010 | 4.661 | 4.742 | 4.611 | 4.686 | 102,299 | -0.04(-0.92%) |
Jun 25, 2010 | 4.729 | 4.748 | 4.462 | 4.729 | 570,068 | +0.30(+6.74%) |
Jun 24, 2010 | 4.430 | 4.542 | 4.424 | 4.430 | 218 | -0.11(-2.33%) |
Jun 23, 2010 | 4.555 | 4.567 | 4.511 | 4.536 | 59,564 | -0.02(-0.41%) |
Jun 22, 2010 | 4.555 | 4.623 | 4.518 | 4.555 | 1,073 | -0.02(-0.41%) |
Jun 21, 2010 | 4.605 | 4.605 | 4.518 | 4.574 | 106,098 | +0.00(+0.00%) |
Jun 18, 2010 | 4.574 | 4.592 | 4.499 | 4.574 | 281,709 | -0.01(-0.14%) |
Jun 17, 2010 | 4.580 | 4.611 | 4.530 | 4.580 | 208 | +0.00(+0.00%) |
Jun 16, 2010 | 4.474 | 4.598 | 4.468 | 4.580 | 125,606 | +0.08(+1.80%) |
Jun 15, 2010 | 4.499 | 4.499 | 4.447 | 4.499 | 1,865 | +0.04(+0.98%) |
Jun 14, 2010 | 4.499 | 4.499 | 4.412 | 4.455 | 79,660 | -0.03(-0.69%) |
Jun 11, 2010 | 4.412 | 4.486 | 4.399 | 4.486 | 74,733 | +0.05(+1.12%) |
Jun 10, 2010 | 4.437 | 4.462 | 4.356 | 4.437 | 1,734 | +0.04(+0.99%) |
Jun 09, 2010 | 4.399 | 4.474 | 4.362 | 4.393 | 77,981 | +0.02(+0.43%) |
Jun 08, 2010 | 4.399 | 4.486 | 4.362 | 4.374 | 88,546 | +0.00(+0.00%) |
Jun 07, 2010 | 4.418 | 4.555 | 4.356 | 4.374 | 75,839 | -0.04(-0.85%) |
Jun 04, 2010 | 4.412 | 4.555 | 4.374 | 4.412 | 220,015 | -0.16(-3.41%) |
Jun 03, 2010 | 4.567 | 4.611 | 4.528 | 4.567 | 207 | +0.00(+0.00%) |
Jun 02, 2010 | 4.567 | 4.617 | 4.418 | 4.567 | 99,549 | +0.15(+3.38%) |