Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.895 | 3.900 | 3.868 | 3.895 | 993 | +0.03(+0.83%) |
Aug 30, 2010 | 3.868 | 3.891 | 3.863 | 3.863 | 143,076 | -0.01(-0.24%) |
Aug 27, 2010 | 3.873 | 3.886 | 3.859 | 3.873 | 90,194 | +0.01(+0.36%) |
Aug 26, 2010 | 3.836 | 3.886 | 3.831 | 3.859 | 651 | +0.01(+0.36%) |
Aug 25, 2010 | 3.859 | 3.882 | 3.845 | 3.845 | 812 | -0.03(-0.71%) |
Aug 24, 2010 | 3.882 | 3.905 | 3.873 | 3.873 | 83,814 | -0.02(-0.47%) |
Aug 23, 2010 | 3.877 | 3.900 | 3.854 | 3.891 | 153,783 | +0.04(+0.95%) |
Aug 20, 2010 | 3.831 | 3.886 | 3.831 | 3.854 | 80,791 | -0.00(-0.12%) |
Aug 19, 2010 | 3.868 | 3.886 | 3.840 | 3.859 | 111,598 | -0.00(-0.12%) |
Aug 18, 2010 | 3.882 | 3.900 | 3.859 | 3.863 | 484 | -0.02(-0.47%) |
Aug 17, 2010 | 3.895 | 3.914 | 3.877 | 3.882 | 138,786 | -0.03(-0.70%) |
Aug 16, 2010 | 3.877 | 3.909 | 3.854 | 3.909 | 134,923 | +0.04(+0.95%) |
Aug 13, 2010 | 3.873 | 3.878 | 3.836 | 3.873 | 71,731 | +0.02(+0.59%) |
Aug 12, 2010 | 3.790 | 3.850 | 3.763 | 3.850 | 2,431 | +0.05(+1.45%) |
Aug 11, 2010 | 3.827 | 3.850 | 3.790 | 3.795 | 182,762 | -0.06(-1.54%) |
Aug 10, 2010 | 3.868 | 3.895 | 3.850 | 3.854 | 445 | -0.00(-0.06%) |
Aug 09, 2010 | 3.879 | 3.879 | 3.847 | 3.857 | 119,174 | -0.01(-0.35%) |
Aug 06, 2010 | 3.870 | 3.870 | 3.811 | 3.870 | 302,065 | +0.00(+0.00%) |
Aug 05, 2010 | 3.866 | 3.870 | 3.847 | 3.870 | 1,142 | +0.00(+0.00%) |
Aug 04, 2010 | 3.847 | 3.870 | 3.838 | 3.870 | 577 | +0.03(+0.71%) |
Aug 03, 2010 | 3.820 | 3.847 | 3.811 | 3.843 | 336 | +0.01(+0.36%) |
Aug 02, 2010 | 3.802 | 3.847 | 3.802 | 3.829 | 347,597 | +0.01(+0.36%) |
Jul 30, 2010 | 3.816 | 3.816 | 3.742 | 3.816 | 276,802 | +0.05(+1.45%) |
Jul 29, 2010 | 3.738 | 3.761 | 3.734 | 3.761 | 1,355 | +0.02(+0.49%) |
Jul 28, 2010 | 3.688 | 3.743 | 3.688 | 3.743 | 191,138 | +0.05(+1.36%) |
Jul 27, 2010 | 3.711 | 3.715 | 3.693 | 3.693 | 788 | -0.01(-0.27%) |
Jul 26, 2010 | 3.734 | 3.734 | 3.693 | 3.703 | 201,566 | +0.00(+0.03%) |
Jul 23, 2010 | 3.711 | 3.720 | 3.688 | 3.702 | 161,547 | -0.02(-0.49%) |
Jul 22, 2010 | 3.729 | 3.734 | 3.702 | 3.720 | 232 | -0.02(-0.41%) |
Jul 21, 2010 | 3.738 | 3.756 | 3.715 | 3.735 | 205,242 | -0.02(-0.44%) |
Jul 20, 2010 | 3.729 | 3.756 | 3.715 | 3.752 | 1,300 | +0.02(+0.49%) |
Jul 19, 2010 | 3.697 | 3.734 | 3.681 | 3.734 | 99,359 | +0.05(+1.23%) |
Jul 16, 2010 | 3.688 | 3.700 | 3.674 | 3.688 | 152,048 | +0.01(+0.37%) |
Jul 15, 2010 | 3.702 | 3.702 | 3.674 | 3.674 | 156,595 | -0.02(-0.49%) |
Jul 14, 2010 | 3.702 | 3.715 | 3.693 | 3.693 | 110,209 | -0.02(-0.49%) |
Jul 13, 2010 | 3.738 | 3.738 | 3.711 | 3.711 | 311 | +0.00(+0.12%) |
Jul 12, 2010 | 3.761 | 3.761 | 3.706 | 3.706 | 149,865 | -0.04(-1.03%) |
Jul 09, 2010 | 3.745 | 3.745 | 3.718 | 3.745 | 114,721 | +0.01(+0.24%) |
Jul 08, 2010 | 3.704 | 3.736 | 3.704 | 3.736 | 109,513 | +0.03(+0.73%) |
Jul 07, 2010 | 3.718 | 3.731 | 3.700 | 3.709 | 115,966 | -0.02(-0.49%) |
Jul 06, 2010 | 3.709 | 3.727 | 3.704 | 3.727 | 463 | +0.01(+0.37%) |
Jul 02, 2010 | 3.713 | 3.722 | 3.700 | 3.713 | 73,289 | +0.01(+0.24%) |
Jul 01, 2010 | 3.704 | 3.718 | 3.686 | 3.704 | 179,773 | -0.00(-0.12%) |
Jun 30, 2010 | 3.677 | 3.709 | 3.668 | 3.709 | 2,835 | +0.04(+1.11%) |
Jun 29, 2010 | 3.668 | 3.686 | 3.645 | 3.668 | 492 | -0.01(-0.37%) |
Jun 25, 2010 | 3.682 | 3.686 | 3.673 | 3.682 | 140,211 | +0.00(+0.00%) |
Jun 24, 2010 | 3.663 | 3.682 | 3.663 | 3.682 | 532 | +0.00(+0.00%) |
Jun 23, 2010 | 3.650 | 3.682 | 3.650 | 3.682 | 153,622 | +0.03(+0.74%) |
Jun 22, 2010 | 3.654 | 3.677 | 3.650 | 3.654 | 220 | -0.03(-0.74%) |
Jun 21, 2010 | 3.654 | 3.682 | 3.654 | 3.682 | 89,908 | +0.03(+0.87%) |
Jun 18, 2010 | 3.650 | 3.686 | 3.650 | 3.650 | 124,378 | -0.04(-0.98%) |
Jun 17, 2010 | 3.641 | 3.691 | 3.632 | 3.686 | 271,965 | +0.07(+1.88%) |
Jun 16, 2010 | 3.650 | 3.663 | 3.600 | 3.618 | 185,468 | -0.03(-0.87%) |
Jun 15, 2010 | 3.654 | 3.673 | 3.636 | 3.650 | 192,998 | -0.02(-0.49%) |
Jun 14, 2010 | 3.650 | 3.673 | 3.641 | 3.668 | 196,993 | +0.00(+0.12%) |
Jun 11, 2010 | 3.650 | 3.666 | 3.636 | 3.663 | 77,641 | +0.01(+0.37%) |
Jun 10, 2010 | 3.645 | 3.659 | 3.645 | 3.650 | 58,343 | +0.01(+0.37%) |
Jun 09, 2010 | 3.654 | 3.677 | 3.632 | 3.636 | 173,753 | -0.02(-0.68%) |
Jun 08, 2010 | 3.616 | 3.661 | 3.607 | 3.661 | 133,892 | +0.03(+0.87%) |
Jun 07, 2010 | 3.625 | 3.630 | 3.607 | 3.630 | 200,579 | +0.00(+0.00%) |
Jun 04, 2010 | 3.630 | 3.630 | 3.589 | 3.630 | 112,690 | +0.00(+0.12%) |
Jun 03, 2010 | 3.621 | 3.639 | 3.585 | 3.625 | 164,770 | +0.01(+0.25%) |
Jun 02, 2010 | 3.585 | 3.616 | 3.585 | 3.616 | 1,108 | +0.04(+1.01%) |