Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.530 | 3.700 | 3.360 | 3.550 | 2,008 | +0.02(+0.57%) |
Aug 30, 2010 | 3.650 | 3.810 | 3.530 | 3.530 | 97,636 | -0.15(-4.08%) |
Aug 27, 2010 | 3.680 | 3.690 | 3.380 | 3.680 | 97,426 | +0.13(+3.66%) |
Aug 26, 2010 | 3.570 | 3.740 | 3.500 | 3.550 | 735 | +0.01(+0.28%) |
Aug 25, 2010 | 3.350 | 3.550 | 3.330 | 3.540 | 728 | +0.17(+5.04%) |
Aug 24, 2010 | 3.500 | 3.570 | 3.360 | 3.370 | 2,957 | -0.20(-5.60%) |
Aug 23, 2010 | 3.710 | 3.770 | 3.570 | 3.570 | 80,928 | -0.11(-2.99%) |
Aug 20, 2010 | 3.720 | 3.830 | 3.600 | 3.680 | 157,077 | -0.01(-0.27%) |
Aug 19, 2010 | 4.100 | 4.140 | 3.690 | 3.690 | 1,100 | -0.45(-10.87%) |
Aug 18, 2010 | 3.780 | 4.160 | 3.750 | 4.140 | 11,296 | +0.34(+8.95%) |
Aug 17, 2010 | 3.770 | 3.890 | 3.750 | 3.800 | 1,755 | +0.08(+2.15%) |
Aug 16, 2010 | 3.700 | 3.780 | 3.660 | 3.720 | 79,426 | +0.00(+0.00%) |
Aug 13, 2010 | 3.720 | 3.890 | 3.710 | 3.720 | 149,721 | -0.14(-3.63%) |
Aug 12, 2010 | 3.900 | 4.070 | 3.820 | 3.860 | 124,392 | -0.08(-2.03%) |
Aug 11, 2010 | 4.220 | 4.250 | 3.940 | 3.940 | 3,185 | -0.42(-9.63%) |
Aug 10, 2010 | 4.470 | 4.470 | 4.280 | 4.360 | 1,359 | -0.11(-2.46%) |
Aug 09, 2010 | 4.430 | 4.500 | 4.400 | 4.470 | 61,959 | +0.07(+1.59%) |
Aug 06, 2010 | 4.400 | 4.420 | 4.250 | 4.400 | 40,983 | -0.07(-1.57%) |
Aug 05, 2010 | 4.550 | 4.550 | 4.460 | 4.470 | 29,994 | -0.15(-3.25%) |
Aug 04, 2010 | 4.500 | 4.640 | 4.430 | 4.620 | 32,486 | +0.15(+3.36%) |
Aug 03, 2010 | 4.500 | 4.640 | 4.380 | 4.470 | 117,821 | -0.07(-1.54%) |
Aug 02, 2010 | 4.710 | 4.710 | 4.480 | 4.540 | 102,237 | -0.06(-1.30%) |
Jul 30, 2010 | 4.600 | 4.740 | 4.390 | 4.600 | 86,473 | +0.09(+2.00%) |
Jul 29, 2010 | 4.260 | 4.520 | 4.150 | 4.510 | 75,964 | +0.25(+5.87%) |
Jul 28, 2010 | 4.260 | 4.520 | 4.220 | 4.260 | 1,180 | -0.40(-8.58%) |
Jul 27, 2010 | 4.660 | 4.740 | 4.490 | 4.660 | 146,367 | +0.04(+0.87%) |
Jul 26, 2010 | 4.520 | 4.640 | 4.480 | 4.620 | 132,109 | +0.14(+3.12%) |
Jul 23, 2010 | 3.990 | 4.500 | 3.975 | 4.480 | 156,823 | +0.46(+11.44%) |
Jul 22, 2010 | 3.970 | 4.020 | 3.920 | 4.020 | 118,338 | +0.12(+3.08%) |
Jul 21, 2010 | 4.000 | 4.070 | 3.830 | 3.900 | 88,589 | -0.06(-1.52%) |
Jul 20, 2010 | 3.950 | 3.990 | 3.840 | 3.960 | 82,936 | -0.07(-1.74%) |
Jul 19, 2010 | 3.970 | 4.030 | 3.880 | 4.030 | 63,943 | +0.09(+2.28%) |
Jul 16, 2010 | 3.940 | 4.230 | 3.920 | 3.940 | 144,807 | -0.33(-7.73%) |
Jul 15, 2010 | 4.400 | 4.400 | 4.200 | 4.270 | 63,972 | -0.14(-3.17%) |
Jul 14, 2010 | 4.410 | 4.420 | 4.320 | 4.410 | 55,249 | -0.04(-0.90%) |
Jul 13, 2010 | 4.450 | 4.480 | 4.200 | 4.450 | 2,886 | +0.29(+6.97%) |
Jul 12, 2010 | 4.200 | 4.250 | 4.120 | 4.160 | 32,058 | -0.07(-1.65%) |
Jul 09, 2010 | 4.230 | 4.230 | 4.040 | 4.230 | 42,985 | +0.17(+4.19%) |
Jul 08, 2010 | 4.060 | 4.100 | 3.980 | 4.060 | 45,675 | +0.12(+3.05%) |
Jul 07, 2010 | 3.950 | 3.950 | 3.820 | 3.940 | 109,007 | +0.02(+0.51%) |
Jul 06, 2010 | 3.920 | 4.100 | 3.910 | 3.920 | 2,064 | -0.08(-2.00%) |
Jul 02, 2010 | 4.000 | 4.090 | 3.960 | 4.000 | 67,867 | -0.01(-0.25%) |
Jul 01, 2010 | 4.030 | 4.110 | 3.880 | 4.010 | 208,287 | -0.06(-1.47%) |
Jun 30, 2010 | 4.070 | 4.360 | 4.010 | 4.070 | 2,315 | -0.31(-7.08%) |
Jun 29, 2010 | 4.410 | 4.530 | 4.260 | 4.380 | 296,716 | -0.01(-0.23%) |
Jun 25, 2010 | 4.390 | 4.440 | 4.330 | 4.390 | 387,978 | +0.03(+0.69%) |
Jun 24, 2010 | 4.360 | 4.390 | 4.220 | 4.360 | 172 | +0.11(+2.59%) |
Jun 23, 2010 | 4.060 | 4.300 | 4.060 | 4.250 | 132,851 | +0.19(+4.68%) |
Jun 22, 2010 | 4.060 | 4.330 | 4.030 | 4.060 | 844 | -0.14(-3.33%) |
Jun 21, 2010 | 4.550 | 4.550 | 4.150 | 4.200 | 111,885 | -0.24(-5.41%) |
Jun 18, 2010 | 4.440 | 4.450 | 4.290 | 4.440 | 173,438 | +0.13(+3.02%) |
Jun 17, 2010 | 4.310 | 4.399 | 4.180 | 4.310 | 164 | +0.07(+1.65%) |
Jun 16, 2010 | 4.320 | 4.420 | 4.230 | 4.240 | 173,569 | -0.16(-3.64%) |
Jun 15, 2010 | 4.400 | 4.500 | 4.330 | 4.400 | 1,468 | -0.07(-1.57%) |
Jun 14, 2010 | 4.420 | 4.640 | 4.420 | 4.470 | 153,420 | +0.08(+1.82%) |
Jun 11, 2010 | 4.250 | 4.450 | 4.240 | 4.390 | 139,276 | -0.01(-0.23%) |
Jun 10, 2010 | 4.400 | 4.460 | 4.010 | 4.400 | 1,364 | +0.22(+5.26%) |
Jun 09, 2010 | 4.460 | 4.500 | 4.100 | 4.180 | 190,390 | -0.26(-5.86%) |
Jun 08, 2010 | 4.570 | 4.690 | 4.400 | 4.440 | 145,816 | -0.11(-2.42%) |
Jun 07, 2010 | 4.760 | 4.760 | 4.530 | 4.550 | 200,517 | -0.16(-3.40%) |
Jun 04, 2010 | 4.710 | 5.030 | 4.695 | 4.710 | 253,730 | -0.47(-9.07%) |
Jun 03, 2010 | 5.180 | 5.320 | 5.050 | 5.180 | 163 | -0.04(-0.77%) |
Jun 02, 2010 | 5.220 | 5.220 | 4.840 | 5.220 | 148,486 | +0.33(+6.75%) |