Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.852 | 4.010 | 3.852 | 3.881 | 9,373 | +0.07(+1.85%) |
Aug 30, 2010 | 3.987 | 3.987 | 3.811 | 3.811 | 13,109 | -0.13(-3.42%) |
Aug 27, 2010 | 3.846 | 3.999 | 3.846 | 3.946 | 7,061 | +0.06(+1.66%) |
Aug 26, 2010 | 3.881 | 3.881 | 3.852 | 3.881 | 511 | -0.11(-2.79%) |
Aug 25, 2010 | 3.987 | 3.993 | 3.840 | 3.993 | 4,434 | -0.02(-0.44%) |
Aug 24, 2010 | 4.010 | 4.063 | 3.876 | 4.010 | 13,474 | +0.03(+0.74%) |
Aug 23, 2010 | 3.952 | 3.987 | 3.876 | 3.981 | 8,698 | +0.13(+3.35%) |
Aug 20, 2010 | 3.840 | 3.987 | 3.840 | 3.852 | 4,946 | -0.11(-2.67%) |
Aug 19, 2010 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
Aug 18, 2010 | 3.870 | 3.958 | 3.958 | 3.958 | 6,822 | -0.03(-0.74%) |
Aug 17, 2010 | 4.040 | 4.040 | 3.958 | 3.987 | 3,922 | -0.06(-1.45%) |
Aug 16, 2010 | 4.016 | 4.046 | 4.016 | 4.046 | 4,263 | +0.03(+0.73%) |
Aug 13, 2010 | 4.016 | 4.069 | 4.016 | 4.016 | 5,628 | +0.00(+0.00%) |
Aug 12, 2010 | 4.151 | 4.221 | 3.969 | 4.016 | 18,761 | -0.47(-10.46%) |
Aug 11, 2010 | 4.298 | 4.491 | 4.245 | 4.485 | 3,622 | +0.06(+1.46%) |
Aug 10, 2010 | 4.438 | 4.462 | 4.397 | 4.421 | 3,411 | -0.06(-1.44%) |
Aug 09, 2010 | 4.532 | 4.532 | 4.367 | 4.485 | 7,504 | +0.12(+2.68%) |
Aug 06, 2010 | 4.485 | 4.485 | 4.339 | 4.368 | 1,417 | -0.14(-3.12%) |
Aug 05, 2010 | 4.380 | 4.538 | 4.368 | 4.509 | 6,201 | +0.19(+4.34%) |
Aug 04, 2010 | 4.104 | 4.450 | 3.934 | 4.321 | 47,416 | +0.24(+5.89%) |
Aug 03, 2010 | 4.122 | 4.122 | 4.081 | 4.081 | 682 | -0.07(-1.70%) |
Aug 02, 2010 | 4.104 | 4.250 | 4.023 | 4.151 | 26,257 | +0.07(+1.70%) |
Jul 29, 2010 | 4.082 | 4.082 | 4.082 | 4.082 | 0 | +0.01(+0.17%) |
Jul 27, 2010 | 4.046 | 4.075 | 4.075 | 4.075 | 13,303 | +0.13(+3.27%) |
Jul 26, 2010 | 3.870 | 4.028 | 3.782 | 3.946 | 9,332 | +0.09(+2.28%) |
Jul 23, 2010 | 3.729 | 3.858 | 3.723 | 3.858 | 7,511 | +0.05(+1.23%) |
Jul 22, 2010 | 3.594 | 3.811 | 3.594 | 3.811 | 2,131 | +0.08(+2.20%) |
Jul 21, 2010 | 3.676 | 3.729 | 3.594 | 3.729 | 2,387 | +0.06(+1.60%) |
Jul 20, 2010 | 3.465 | 3.670 | 3.465 | 3.670 | 2,046 | +0.02(+0.64%) |
Jul 19, 2010 | 3.594 | 3.647 | 3.594 | 3.647 | 3,922 | +0.04(+1.14%) |
Jul 16, 2010 | 3.530 | 3.670 | 3.424 | 3.606 | 2,217 | -0.01(-0.16%) |
Jul 15, 2010 | 3.758 | 3.782 | 3.431 | 3.612 | 6,851 | -0.19(-5.08%) |
Jul 14, 2010 | 3.664 | 3.805 | 3.663 | 3.805 | 4,458 | +0.03(+0.78%) |
Jul 13, 2010 | 3.798 | 3.811 | 3.776 | 3.776 | 3,070 | +0.12(+3.29%) |
Jul 12, 2010 | 3.676 | 3.676 | 3.656 | 3.656 | 1,228 | -0.06(-1.66%) |
Jul 09, 2010 | 3.700 | 3.729 | 3.653 | 3.717 | 3,922 | -0.07(-1.86%) |
Jul 08, 2010 | 3.788 | 3.788 | 3.788 | 3.788 | 170 | +0.07(+1.89%) |
Jul 07, 2010 | 3.597 | 3.717 | 3.594 | 3.717 | 5,961 | +0.05(+1.28%) |
Jul 06, 2010 | 3.670 | 3.700 | 3.336 | 3.670 | 9,493 | -0.19(-5.01%) |
Jul 02, 2010 | 3.770 | 3.922 | 3.758 | 3.864 | 1,364 | +0.11(+2.81%) |
Jul 01, 2010 | 3.747 | 3.870 | 3.745 | 3.758 | 11,227 | -0.05(-1.38%) |
Jun 30, 2010 | 3.726 | 3.922 | 3.726 | 3.811 | 1,108 | +0.00(+0.00%) |
Jun 29, 2010 | 3.899 | 3.928 | 3.811 | 3.811 | 27,579 | -0.06(-1.52%) |
Jun 25, 2010 | 3.952 | 3.952 | 3.840 | 3.870 | 2,097 | +0.02(+0.61%) |
Jun 24, 2010 | 3.876 | 3.946 | 3.846 | 3.846 | 4,475 | -0.23(-5.61%) |
Jun 22, 2010 | 3.987 | 4.075 | 4.075 | 4.075 | 1,364 | +0.01(+0.14%) |
Jun 21, 2010 | 4.104 | 4.104 | 3.993 | 4.069 | 1,876 | +0.01(+0.14%) |
Jun 18, 2010 | 4.036 | 4.116 | 3.993 | 4.063 | 682 | +0.04(+0.87%) |
Jun 17, 2010 | 4.145 | 4.145 | 4.028 | 4.028 | 2,780 | +0.07(+1.78%) |
Jun 16, 2010 | 4.104 | 4.104 | 3.958 | 3.958 | 682 | -0.20(-4.80%) |
Jun 15, 2010 | 4.081 | 4.186 | 4.075 | 4.157 | 22,027 | -0.01(-0.27%) |
Jun 14, 2010 | 4.145 | 4.168 | 4.051 | 4.168 | 5,217 | +0.01(+0.13%) |
Jun 11, 2010 | 4.133 | 4.163 | 4.110 | 4.163 | 5,222 | +0.08(+1.87%) |
Jun 10, 2010 | 4.163 | 4.163 | 4.075 | 4.087 | 5,302 | -0.12(-2.79%) |
Jun 09, 2010 | 3.928 | 4.204 | 3.864 | 4.204 | 10,371 | +0.04(+0.99%) |
Jun 08, 2010 | 3.940 | 4.180 | 3.940 | 4.163 | 4,062 | +0.09(+2.16%) |
Jun 07, 2010 | 4.057 | 4.075 | 3.963 | 4.075 | 4,625 | +0.02(+0.43%) |
Jun 04, 2010 | 4.098 | 4.186 | 3.993 | 4.057 | 13,746 | +0.00(+0.00%) |
Jun 03, 2010 | 4.051 | 4.104 | 3.987 | 4.057 | 7,540 | -0.03(-0.72%) |
Jun 02, 2010 | 4.104 | 4.198 | 4.087 | 4.087 | 3,240 | +0.07(+1.75%) |