Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.861 | 3.902 | 3.820 | 3.828 | 28,212 | -0.16(-3.91%) |
Aug 30, 2010 | 3.959 | 4.033 | 3.927 | 3.984 | 33,852 | -0.02(-0.41%) |
Aug 27, 2010 | 3.935 | 4.000 | 3.927 | 4.000 | 2,025 | +0.07(+1.88%) |
Aug 26, 2010 | 3.836 | 3.935 | 3.828 | 3.927 | 16,618 | -0.02(-0.42%) |
Aug 25, 2010 | 3.935 | 3.976 | 3.861 | 3.943 | 10,069 | -0.07(-1.84%) |
Aug 24, 2010 | 3.951 | 4.017 | 3.935 | 4.017 | 175,312 | +0.00(+0.00%) |
Aug 23, 2010 | 4.033 | 4.066 | 3.943 | 4.017 | 29,093 | -0.03(-0.81%) |
Aug 20, 2010 | 4.095 | 4.095 | 4.017 | 4.050 | 8,424 | -0.04(-1.00%) |
Aug 19, 2010 | 4.189 | 4.189 | 4.091 | 4.091 | 1,341 | -0.15(-3.48%) |
Aug 18, 2010 | 4.230 | 4.263 | 4.189 | 4.238 | 40,877 | +0.02(+0.39%) |
Aug 17, 2010 | 4.230 | 4.361 | 4.197 | 4.222 | 65,599 | +0.17(+4.25%) |
Aug 16, 2010 | 3.992 | 4.099 | 3.992 | 4.050 | 32,140 | -0.08(-1.98%) |
Aug 13, 2010 | 4.058 | 4.172 | 4.058 | 4.131 | 52,138 | +0.07(+1.82%) |
Aug 12, 2010 | 4.140 | 4.172 | 4.017 | 4.058 | 54,429 | -0.07(-1.59%) |
Aug 11, 2010 | 4.131 | 4.279 | 4.041 | 4.123 | 227,752 | -0.18(-4.19%) |
Aug 10, 2010 | 4.500 | 4.500 | 4.304 | 4.304 | 32,156 | -0.33(-7.08%) |
Aug 09, 2010 | 4.673 | 4.755 | 4.632 | 4.632 | 22,446 | -0.04(-0.88%) |
Aug 06, 2010 | 4.714 | 4.746 | 4.673 | 4.673 | 1,707 | -0.07(-1.38%) |
Aug 05, 2010 | 4.730 | 4.812 | 4.615 | 4.738 | 7,395 | +0.01(+0.17%) |
Aug 04, 2010 | 4.836 | 4.836 | 4.730 | 4.730 | 8,744 | -0.11(-2.20%) |
Aug 03, 2010 | 4.779 | 4.869 | 4.779 | 4.836 | 7,136 | +0.04(+0.85%) |
Aug 02, 2010 | 4.525 | 4.804 | 4.525 | 4.795 | 68,249 | +0.47(+10.80%) |
Jul 30, 2010 | 4.328 | 4.377 | 4.328 | 4.328 | 24,211 | -0.02(-0.56%) |
Jul 29, 2010 | 4.607 | 4.607 | 4.312 | 4.353 | 17,300 | +0.06(+1.34%) |
Jul 28, 2010 | 4.295 | 4.320 | 4.263 | 4.295 | 134,432 | -0.02(-0.57%) |
Jul 27, 2010 | 4.263 | 4.326 | 4.222 | 4.320 | 14,983 | +0.14(+3.33%) |
Jul 26, 2010 | 4.131 | 4.197 | 4.123 | 4.181 | 10,064 | +0.08(+2.00%) |
Jul 23, 2010 | 3.988 | 4.099 | 3.988 | 4.099 | 6,319 | +0.03(+0.82%) |
Jul 22, 2010 | 4.050 | 4.082 | 4.025 | 4.065 | 4,986 | -0.00(-0.02%) |
Jul 21, 2010 | 4.099 | 4.123 | 4.017 | 4.066 | 8,317 | -0.07(-1.59%) |
Jul 20, 2010 | 4.131 | 4.164 | 4.123 | 4.131 | 3,985 | +0.03(+0.80%) |
Jul 19, 2010 | 4.164 | 4.172 | 4.099 | 4.099 | 1,707 | -0.11(-2.53%) |
Jul 16, 2010 | 4.320 | 4.320 | 4.197 | 4.205 | 23,287 | -0.06(-1.35%) |
Jul 15, 2010 | 4.295 | 4.295 | 4.238 | 4.263 | 3,218 | -0.10(-2.26%) |
Jul 14, 2010 | 4.377 | 4.402 | 4.304 | 4.361 | 4,586 | -0.13(-2.92%) |
Jul 13, 2010 | 4.427 | 4.509 | 4.402 | 4.492 | 64,732 | +0.23(+5.38%) |
Jul 12, 2010 | 4.222 | 4.295 | 4.197 | 4.263 | 15,869 | +0.10(+2.36%) |
Jul 09, 2010 | 4.107 | 4.164 | 4.107 | 4.164 | 10,974 | +0.01(+0.20%) |
Jul 08, 2010 | 4.172 | 4.172 | 4.074 | 4.156 | 6,524 | -0.01(-0.20%) |
Jul 07, 2010 | 4.082 | 4.164 | 4.058 | 4.164 | 22,258 | +0.04(+0.99%) |
Jul 06, 2010 | 4.197 | 4.238 | 4.115 | 4.123 | 32,698 | +0.09(+2.24%) |
Jul 02, 2010 | 3.935 | 4.033 | 3.935 | 4.033 | 78,539 | +0.07(+1.86%) |
Jul 01, 2010 | 3.918 | 4.000 | 3.861 | 3.959 | 86,223 | +0.19(+5.00%) |
Jun 30, 2010 | 3.730 | 3.812 | 3.706 | 3.771 | 44,720 | +0.03(+0.88%) |
Jun 29, 2010 | 3.771 | 3.804 | 3.652 | 3.738 | 51,001 | +0.01(+0.22%) |
Jun 25, 2010 | 3.705 | 3.754 | 3.631 | 3.730 | 28,422 | +0.11(+3.17%) |
Jun 24, 2010 | 3.697 | 3.754 | 3.615 | 3.615 | 26,349 | +0.00(+0.00%) |
Jun 23, 2010 | 3.672 | 3.697 | 3.590 | 3.615 | 228,299 | -0.13(-3.50%) |
Jun 22, 2010 | 3.771 | 3.795 | 3.746 | 3.746 | 20,418 | -0.03(-0.87%) |
Jun 21, 2010 | 3.795 | 3.836 | 3.738 | 3.779 | 51,543 | +0.01(+0.22%) |
Jun 18, 2010 | 3.763 | 3.771 | 3.705 | 3.771 | 28,866 | +0.05(+1.32%) |
Jun 17, 2010 | 3.730 | 3.730 | 3.689 | 3.722 | 4,245 | +0.04(+1.11%) |
Jun 16, 2010 | 3.689 | 3.689 | 3.648 | 3.681 | 17,672 | -0.09(-2.39%) |
Jun 15, 2010 | 3.722 | 3.771 | 3.722 | 3.771 | 19,047 | +0.06(+1.55%) |
Jun 14, 2010 | 3.746 | 3.812 | 3.705 | 3.713 | 48,013 | +0.15(+4.14%) |
Jun 11, 2010 | 3.427 | 3.590 | 3.402 | 3.566 | 25,937 | +0.14(+4.07%) |
Jun 10, 2010 | 3.468 | 3.468 | 3.369 | 3.427 | 110,365 | +0.18(+5.56%) |
Jun 09, 2010 | 3.353 | 3.377 | 3.238 | 3.246 | 35,868 | -0.07(-1.98%) |
Jun 08, 2010 | 3.279 | 3.369 | 3.246 | 3.312 | 46,230 | +0.02(+0.50%) |
Jun 07, 2010 | 3.435 | 3.435 | 3.295 | 3.295 | 18,896 | -0.20(-5.85%) |
Jun 04, 2010 | 3.607 | 3.623 | 3.492 | 3.500 | 46,965 | -0.14(-3.83%) |
Jun 03, 2010 | 3.615 | 3.713 | 3.615 | 3.640 | 26,402 | +0.00(+0.00%) |
Jun 02, 2010 | 3.681 | 3.681 | 3.574 | 3.640 | 17,321 | -0.06(-1.55%) |