Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.690 | 3.740 | 3.570 | 3.590 | 235,551 | -0.09(-2.45%) |
Aug 30, 2010 | 3.770 | 3.780 | 3.650 | 3.680 | 171,573 | -0.09(-2.39%) |
Aug 27, 2010 | 3.750 | 3.770 | 3.560 | 3.770 | 222,659 | +0.09(+2.45%) |
Aug 26, 2010 | 3.720 | 3.780 | 3.630 | 3.680 | 211,353 | -0.03(-0.81%) |
Aug 25, 2010 | 3.480 | 3.720 | 3.480 | 3.710 | 194,390 | +0.19(+5.25%) |
Aug 24, 2010 | 3.480 | 3.570 | 3.420 | 3.525 | 322,681 | +0.00(+0.14%) |
Aug 23, 2010 | 3.750 | 3.750 | 3.500 | 3.520 | 387,735 | -0.21(-5.63%) |
Aug 20, 2010 | 3.630 | 3.770 | 3.600 | 3.730 | 217,793 | +0.09(+2.47%) |
Aug 19, 2010 | 3.770 | 3.780 | 3.600 | 3.640 | 318,806 | -0.14(-3.70%) |
Aug 18, 2010 | 3.760 | 3.820 | 3.730 | 3.780 | 146,620 | +0.00(+0.00%) |
Aug 17, 2010 | 3.810 | 3.850 | 3.710 | 3.780 | 207,388 | +0.03(+0.80%) |
Aug 16, 2010 | 3.660 | 3.830 | 3.650 | 3.750 | 195,728 | +0.06(+1.63%) |
Aug 13, 2010 | 3.680 | 3.800 | 3.620 | 3.690 | 234,761 | +0.01(+0.27%) |
Aug 12, 2010 | 3.630 | 3.830 | 3.630 | 3.680 | 293,484 | -0.02(-0.54%) |
Aug 11, 2010 | 3.730 | 3.780 | 3.550 | 3.700 | 400,363 | -0.11(-2.89%) |
Aug 10, 2010 | 3.850 | 3.920 | 3.760 | 3.810 | 383,510 | -0.09(-2.31%) |
Aug 09, 2010 | 3.750 | 3.910 | 3.720 | 3.900 | 653,799 | +0.15(+4.00%) |
Aug 06, 2010 | 3.410 | 3.770 | 3.280 | 3.750 | 1,036,081 | +0.44(+13.29%) |
Aug 05, 2010 | 3.260 | 3.340 | 3.240 | 3.310 | 569,213 | +0.05(+1.53%) |
Aug 04, 2010 | 3.250 | 3.410 | 3.190 | 3.260 | 1,368,262 | +0.43(+15.19%) |
Aug 03, 2010 | 2.820 | 2.930 | 2.770 | 2.830 | 404,824 | -0.01(-0.35%) |
Aug 02, 2010 | 2.930 | 2.940 | 2.820 | 2.840 | 155,422 | -0.02(-0.70%) |
Jul 30, 2010 | 2.750 | 2.990 | 2.750 | 2.860 | 363,123 | +0.05(+1.78%) |
Jul 29, 2010 | 2.810 | 2.850 | 2.720 | 2.810 | 109,731 | +0.02(+0.72%) |
Jul 28, 2010 | 2.780 | 2.885 | 2.730 | 2.790 | 108,822 | +0.02(+0.72%) |
Jul 27, 2010 | 2.920 | 2.930 | 2.770 | 2.770 | 166,351 | -0.11(-3.82%) |
Jul 26, 2010 | 2.890 | 2.930 | 2.780 | 2.880 | 199,158 | -0.03(-1.03%) |
Jul 23, 2010 | 2.730 | 2.910 | 2.610 | 2.910 | 267,405 | +0.17(+6.20%) |
Jul 22, 2010 | 2.620 | 2.790 | 2.620 | 2.740 | 277,327 | +0.17(+6.61%) |
Jul 21, 2010 | 2.620 | 2.670 | 2.550 | 2.570 | 124,691 | -0.04(-1.53%) |
Jul 20, 2010 | 2.610 | 2.680 | 2.560 | 2.610 | 233,249 | -0.04(-1.51%) |
Jul 19, 2010 | 2.620 | 2.770 | 2.600 | 2.650 | 132,982 | +0.03(+1.15%) |
Jul 16, 2010 | 2.780 | 2.820 | 2.620 | 2.620 | 354,211 | -0.19(-6.76%) |
Jul 15, 2010 | 2.890 | 3.000 | 2.790 | 2.810 | 105,647 | -0.04(-1.40%) |
Jul 14, 2010 | 2.930 | 2.960 | 2.810 | 2.850 | 105,130 | -0.10(-3.39%) |
Jul 13, 2010 | 2.870 | 2.990 | 2.840 | 2.950 | 313,281 | +0.14(+4.98%) |
Jul 12, 2010 | 2.880 | 2.890 | 2.700 | 2.810 | 131,915 | -0.09(-3.10%) |
Jul 09, 2010 | 2.790 | 2.920 | 2.690 | 2.900 | 156,984 | +0.09(+3.20%) |
Jul 08, 2010 | 2.880 | 2.890 | 2.730 | 2.810 | 238,498 | -0.04(-1.40%) |
Jul 07, 2010 | 2.700 | 3.050 | 2.680 | 2.850 | 251,443 | +0.17(+6.34%) |
Jul 06, 2010 | 2.880 | 2.960 | 2.660 | 2.680 | 166,776 | -0.16(-5.63%) |
Jul 02, 2010 | 2.870 | 2.940 | 2.780 | 2.840 | 97,150 | +0.00(+0.00%) |
Jul 01, 2010 | 2.790 | 2.980 | 2.610 | 2.840 | 360,442 | +0.04(+1.43%) |
Jun 30, 2010 | 2.710 | 2.825 | 2.710 | 2.800 | 282,417 | +0.10(+3.70%) |
Jun 29, 2010 | 2.930 | 2.950 | 2.660 | 2.700 | 322,081 | -0.30(-10.00%) |
Jun 25, 2010 | 3.030 | 3.040 | 2.930 | 3.000 | 603,896 | +0.00(+0.00%) |
Jun 24, 2010 | 2.980 | 3.060 | 2.960 | 3.000 | 90,146 | +0.00(+0.00%) |
Jun 23, 2010 | 2.980 | 3.040 | 2.930 | 3.000 | 334,031 | +0.01(+0.33%) |
Jun 22, 2010 | 2.860 | 3.070 | 2.830 | 2.990 | 576,316 | +0.13(+4.55%) |
Jun 21, 2010 | 3.060 | 3.060 | 2.820 | 2.860 | 458,169 | -0.14(-4.67%) |
Jun 18, 2010 | 2.940 | 3.050 | 2.900 | 3.000 | 315,902 | +0.08(+2.74%) |
Jun 17, 2010 | 3.140 | 3.140 | 2.900 | 2.920 | 256,988 | -0.18(-5.84%) |
Jun 16, 2010 | 3.060 | 3.200 | 2.990 | 3.101 | 528,342 | +0.00(+0.03%) |
Jun 15, 2010 | 3.040 | 3.130 | 3.010 | 3.100 | 205,262 | +0.11(+3.68%) |
Jun 14, 2010 | 3.020 | 3.080 | 2.990 | 2.990 | 185,410 | +0.01(+0.34%) |
Jun 11, 2010 | 2.970 | 3.080 | 2.870 | 2.980 | 135,948 | -0.04(-1.32%) |
Jun 10, 2010 | 2.900 | 3.020 | 2.820 | 3.020 | 413,328 | +0.19(+6.71%) |
Jun 09, 2010 | 3.060 | 3.140 | 2.770 | 2.830 | 417,814 | -0.11(-3.74%) |
Jun 08, 2010 | 3.380 | 3.390 | 2.900 | 2.940 | 915,560 | -0.09(-2.97%) |
Jun 07, 2010 | 3.340 | 3.500 | 3.030 | 3.030 | 430,763 | -0.29(-8.73%) |
Jun 04, 2010 | 3.460 | 3.560 | 3.290 | 3.320 | 373,565 | -0.24(-6.74%) |
Jun 03, 2010 | 3.450 | 3.630 | 3.410 | 3.560 | 182,155 | +0.11(+3.19%) |
Jun 02, 2010 | 3.330 | 3.470 | 3.330 | 3.450 | 164,628 | +0.14(+4.23%) |