Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.955 | 4.064 | 3.947 | 4.061 | 4,395,371 | +0.11(+2.68%) |
Aug 30, 2010 | 4.039 | 4.050 | 3.955 | 3.955 | 3,409,627 | -0.09(-2.29%) |
Aug 27, 2010 | 3.971 | 4.053 | 3.952 | 4.047 | 5,242,259 | +0.10(+2.62%) |
Aug 26, 2010 | 3.944 | 4.042 | 3.936 | 3.944 | 5,724,831 | +0.03(+0.69%) |
Aug 25, 2010 | 3.854 | 3.930 | 3.786 | 3.917 | 7,380,914 | +0.04(+1.12%) |
Aug 24, 2010 | 3.900 | 3.925 | 3.854 | 3.873 | 4,602,991 | -0.06(-1.45%) |
Aug 23, 2010 | 3.971 | 3.998 | 3.930 | 3.930 | 3,500,085 | -0.03(-0.65%) |
Aug 20, 2010 | 3.917 | 3.958 | 3.868 | 3.956 | 3,231,004 | +0.03(+0.73%) |
Aug 19, 2010 | 3.977 | 4.009 | 3.922 | 3.928 | 5,019,264 | -0.06(-1.57%) |
Aug 18, 2010 | 4.012 | 4.025 | 3.974 | 3.990 | 2,960,901 | -0.03(-0.68%) |
Aug 17, 2010 | 3.987 | 4.039 | 3.957 | 4.017 | 3,967,503 | +0.08(+2.00%) |
Aug 16, 2010 | 3.873 | 3.996 | 3.870 | 3.938 | 4,868,487 | +0.06(+1.54%) |
Aug 13, 2010 | 3.906 | 3.925 | 3.870 | 3.879 | 3,313,448 | -0.02(-0.56%) |
Aug 12, 2010 | 3.857 | 3.903 | 3.838 | 3.900 | 4,988,976 | +0.01(+0.28%) |
Aug 11, 2010 | 3.906 | 3.913 | 3.854 | 3.889 | 4,447,259 | -0.07(-1.85%) |
Aug 10, 2010 | 3.949 | 3.985 | 3.930 | 3.963 | 4,362,264 | -0.01(-0.34%) |
Aug 09, 2010 | 4.055 | 4.058 | 3.911 | 3.977 | 7,242,314 | -0.05(-1.15%) |
Aug 06, 2010 | 3.938 | 4.064 | 3.925 | 4.023 | 7,762,086 | +0.07(+1.72%) |
Aug 05, 2010 | 3.944 | 4.023 | 3.925 | 3.955 | 5,375,968 | +0.02(+0.62%) |
Aug 04, 2010 | 3.898 | 3.938 | 3.870 | 3.930 | 3,540,506 | +0.07(+1.69%) |
Aug 03, 2010 | 3.830 | 3.911 | 3.811 | 3.865 | 3,487,056 | +0.00(+0.07%) |
Aug 02, 2010 | 3.860 | 3.870 | 3.794 | 3.862 | 5,859,338 | +0.05(+1.36%) |
Jul 30, 2010 | 3.718 | 3.819 | 3.705 | 3.811 | 5,376,542 | +0.05(+1.37%) |
Jul 29, 2010 | 3.762 | 3.778 | 3.699 | 3.759 | 4,011,930 | +0.02(+0.58%) |
Jul 28, 2010 | 3.770 | 3.773 | 3.724 | 3.737 | 2,996,156 | -0.03(-0.79%) |
Jul 27, 2010 | 3.800 | 3.800 | 3.737 | 3.767 | 3,771,773 | +0.00(+0.00%) |
Jul 26, 2010 | 3.732 | 3.773 | 3.710 | 3.767 | 5,537,068 | +0.04(+1.09%) |
Jul 23, 2010 | 3.691 | 3.740 | 3.658 | 3.726 | 6,442,902 | +0.04(+1.18%) |
Jul 22, 2010 | 3.745 | 3.751 | 3.677 | 3.683 | 5,927,973 | -0.01(-0.29%) |
Jul 21, 2010 | 3.767 | 3.802 | 3.694 | 3.694 | 4,243,091 | -0.07(-1.88%) |
Jul 20, 2010 | 3.666 | 3.770 | 3.647 | 3.764 | 2,912,168 | +0.05(+1.39%) |
Jul 19, 2010 | 3.683 | 3.745 | 3.647 | 3.713 | 2,423,567 | +0.04(+1.19%) |
Jul 16, 2010 | 3.753 | 3.764 | 3.664 | 3.669 | 4,621,661 | -0.11(-3.02%) |
Jul 15, 2010 | 3.753 | 3.797 | 3.724 | 3.783 | 4,599,167 | +0.02(+0.43%) |
Jul 14, 2010 | 3.816 | 3.835 | 3.740 | 3.767 | 4,519,864 | -0.06(-1.49%) |
Jul 13, 2010 | 3.778 | 3.843 | 3.755 | 3.824 | 5,907,891 | +0.08(+2.11%) |
Jul 12, 2010 | 3.715 | 3.762 | 3.709 | 3.745 | 4,002,110 | +0.01(+0.15%) |
Jul 09, 2010 | 3.710 | 3.740 | 3.666 | 3.740 | 3,545,333 | +0.04(+1.03%) |
Jul 08, 2010 | 3.596 | 3.718 | 3.596 | 3.702 | 7,325,585 | +0.13(+3.50%) |
Jul 07, 2010 | 3.405 | 3.590 | 3.403 | 3.577 | 7,249,351 | +0.19(+5.71%) |
Jul 06, 2010 | 3.449 | 3.476 | 3.346 | 3.384 | 6,960,714 | -0.02(-0.72%) |
Jul 02, 2010 | 3.460 | 3.465 | 3.386 | 3.408 | 2,834,872 | -0.02(-0.71%) |
Jul 01, 2010 | 3.411 | 3.479 | 3.335 | 3.433 | 5,707,992 | +0.02(+0.72%) |
Jun 30, 2010 | 3.433 | 3.495 | 3.394 | 3.408 | 5,245,093 | +0.00(+0.00%) |
Jun 29, 2010 | 3.514 | 3.533 | 3.373 | 3.408 | 7,952,926 | -0.16(-4.35%) |
Jun 25, 2010 | 3.609 | 3.615 | 3.465 | 3.563 | 91,980,104 | -0.02(-0.53%) |
Jun 24, 2010 | 3.618 | 3.653 | 3.541 | 3.582 | 9,346,391 | -0.07(-1.94%) |
Jun 23, 2010 | 3.634 | 3.699 | 3.590 | 3.653 | 6,351,837 | +0.02(+0.52%) |
Jun 22, 2010 | 3.718 | 3.753 | 3.634 | 3.634 | 4,088,458 | -0.06(-1.62%) |
Jun 21, 2010 | 3.721 | 3.762 | 3.672 | 3.694 | 3,628,482 | +0.02(+0.44%) |
Jun 18, 2010 | 3.726 | 3.739 | 3.672 | 3.677 | 4,508,062 | -0.02(-0.66%) |
Jun 17, 2010 | 3.743 | 3.751 | 3.664 | 3.702 | 3,029,653 | -0.04(-1.09%) |
Jun 16, 2010 | 3.729 | 3.794 | 3.729 | 3.743 | 3,471,908 | -0.04(-0.94%) |
Jun 15, 2010 | 3.688 | 3.802 | 3.677 | 3.778 | 5,447,452 | +0.10(+2.81%) |
Jun 14, 2010 | 3.691 | 3.740 | 3.620 | 3.675 | 6,385,941 | +0.01(+0.37%) |
Jun 11, 2010 | 3.522 | 3.661 | 3.490 | 3.661 | 4,906,580 | +0.09(+2.40%) |
Jun 10, 2010 | 3.529 | 3.582 | 3.487 | 3.575 | 5,739,067 | +0.12(+3.33%) |
Jun 09, 2010 | 3.471 | 3.518 | 3.412 | 3.460 | 7,476,144 | +0.04(+1.08%) |
Jun 08, 2010 | 3.444 | 3.484 | 3.322 | 3.423 | 5,539,541 | +0.01(+0.16%) |
Jun 07, 2010 | 3.510 | 3.553 | 3.415 | 3.418 | 4,221,604 | -0.07(-1.90%) |
Jun 04, 2010 | 3.524 | 3.593 | 3.473 | 3.484 | 7,142,062 | -0.13(-3.59%) |
Jun 03, 2010 | 3.619 | 3.688 | 3.606 | 3.614 | 8,171,801 | -0.01(-0.37%) |
Jun 02, 2010 | 3.492 | 3.632 | 3.455 | 3.627 | 4,697,609 | +0.15(+4.19%) |