Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.741 | 3.828 | 3.674 | 3.703 | 1,960,594 | -0.06(-1.54%) |
Aug 30, 2010 | 3.760 | 3.842 | 3.722 | 3.760 | 1,337,529 | -0.03(-0.76%) |
Aug 27, 2010 | 3.780 | 3.838 | 3.616 | 3.789 | 2,456,633 | +0.08(+2.08%) |
Aug 26, 2010 | 3.905 | 3.953 | 3.703 | 3.712 | 1,174,441 | -0.16(-4.23%) |
Aug 25, 2010 | 3.905 | 3.953 | 3.751 | 3.876 | 1,830,302 | -0.07(-1.71%) |
Aug 24, 2010 | 4.021 | 4.098 | 3.924 | 3.944 | 1,082,759 | -0.16(-3.99%) |
Aug 23, 2010 | 4.079 | 4.165 | 4.040 | 4.108 | 1,670,943 | +0.08(+1.91%) |
Aug 20, 2010 | 4.069 | 4.149 | 3.973 | 4.030 | 1,229,983 | -0.10(-2.34%) |
Aug 19, 2010 | 4.204 | 4.281 | 4.021 | 4.127 | 1,066,174 | -0.13(-2.95%) |
Aug 18, 2010 | 4.233 | 4.281 | 4.175 | 4.252 | 644,723 | +0.00(+0.00%) |
Aug 17, 2010 | 4.088 | 4.310 | 4.059 | 4.252 | 1,045,780 | +0.23(+5.76%) |
Aug 16, 2010 | 4.002 | 4.079 | 3.876 | 4.021 | 1,202,004 | +0.01(+0.24%) |
Aug 13, 2010 | 3.944 | 4.050 | 3.905 | 4.011 | 1,173,992 | +0.05(+1.22%) |
Aug 12, 2010 | 3.809 | 4.050 | 3.780 | 3.963 | 1,379,972 | +0.02(+0.49%) |
Aug 11, 2010 | 4.358 | 4.368 | 3.895 | 3.944 | 2,274,210 | -0.57(-12.61%) |
Aug 10, 2010 | 4.628 | 4.657 | 4.512 | 4.513 | 1,442,807 | -0.20(-4.29%) |
Aug 09, 2010 | 4.609 | 4.725 | 4.599 | 4.715 | 984,443 | +0.15(+3.38%) |
Aug 06, 2010 | 4.580 | 4.715 | 4.445 | 4.561 | 848,539 | -0.13(-2.67%) |
Aug 05, 2010 | 4.638 | 4.725 | 4.609 | 4.686 | 525,527 | +0.00(+0.00%) |
Aug 04, 2010 | 4.676 | 4.734 | 4.648 | 4.686 | 610,880 | +0.04(+0.83%) |
Aug 03, 2010 | 4.676 | 4.754 | 4.561 | 4.648 | 1,185,485 | -0.07(-1.43%) |
Aug 02, 2010 | 4.580 | 4.739 | 4.493 | 4.715 | 2,145,945 | +0.27(+6.07%) |
Jul 30, 2010 | 4.339 | 4.493 | 4.291 | 4.445 | 904,307 | +0.05(+1.10%) |
Jul 29, 2010 | 4.541 | 4.609 | 4.281 | 4.397 | 1,279,381 | -0.10(-2.15%) |
Jul 28, 2010 | 4.696 | 4.783 | 4.445 | 4.493 | 2,747,228 | -0.18(-3.92%) |
Jul 27, 2010 | 4.956 | 4.966 | 4.406 | 4.676 | 5,145,160 | -0.24(-4.90%) |
Jul 26, 2010 | 4.725 | 4.946 | 4.725 | 4.918 | 2,791,359 | +0.20(+4.29%) |
Jul 23, 2010 | 4.484 | 4.744 | 4.455 | 4.715 | 1,197,989 | +0.17(+3.82%) |
Jul 22, 2010 | 4.387 | 4.570 | 4.358 | 4.541 | 1,385,703 | +0.25(+5.84%) |
Jul 21, 2010 | 4.387 | 4.464 | 4.252 | 4.291 | 1,636,988 | -0.03(-0.67%) |
Jul 20, 2010 | 4.117 | 4.320 | 4.030 | 4.320 | 1,321,032 | +0.10(+2.28%) |
Jul 19, 2010 | 4.310 | 4.339 | 4.108 | 4.223 | 818,429 | -0.03(-0.68%) |
Jul 16, 2010 | 4.464 | 4.484 | 4.204 | 4.252 | 1,342,757 | -0.24(-5.36%) |
Jul 15, 2010 | 4.590 | 4.590 | 4.358 | 4.493 | 1,423,243 | -0.11(-2.31%) |
Jul 14, 2010 | 4.532 | 4.734 | 4.513 | 4.599 | 2,075,776 | +0.07(+1.49%) |
Jul 13, 2010 | 4.310 | 4.609 | 4.310 | 4.532 | 1,748,669 | +0.34(+8.05%) |
Jul 12, 2010 | 4.233 | 4.291 | 4.146 | 4.194 | 919,446 | -0.06(-1.36%) |
Jul 09, 2010 | 4.011 | 4.252 | 3.973 | 4.252 | 1,115,415 | +0.24(+6.01%) |
Jul 08, 2010 | 3.934 | 4.030 | 3.809 | 4.011 | 1,333,956 | +0.14(+3.74%) |
Jul 07, 2010 | 3.674 | 3.895 | 3.674 | 3.867 | 1,141,168 | +0.23(+6.37%) |
Jul 06, 2010 | 3.838 | 3.915 | 3.587 | 3.635 | 1,618,487 | -0.11(-2.83%) |
Jul 02, 2010 | 3.674 | 3.770 | 3.597 | 3.741 | 1,362,440 | +0.04(+1.04%) |
Jul 01, 2010 | 3.809 | 3.852 | 3.558 | 3.703 | 2,253,807 | -0.13(-3.27%) |
Jun 30, 2010 | 3.915 | 4.011 | 3.809 | 3.828 | 1,721,778 | -0.11(-2.70%) |
Jun 29, 2010 | 3.982 | 4.040 | 3.847 | 3.934 | 2,063,972 | -0.16(-4.00%) |
Jun 25, 2010 | 4.050 | 4.146 | 3.973 | 4.098 | 2,819,138 | +0.09(+2.16%) |
Jun 24, 2010 | 4.108 | 4.117 | 3.963 | 4.011 | 1,474,217 | -0.14(-3.48%) |
Jun 23, 2010 | 4.252 | 4.252 | 4.122 | 4.156 | 1,564,393 | -0.10(-2.27%) |
Jun 22, 2010 | 4.310 | 4.464 | 4.243 | 4.252 | 2,609,791 | -0.03(-0.68%) |
Jun 21, 2010 | 4.570 | 4.599 | 4.233 | 4.281 | 2,883,920 | -0.22(-4.93%) |
Jun 18, 2010 | 4.484 | 4.532 | 4.392 | 4.503 | 1,517,096 | +0.06(+1.30%) |
Jun 17, 2010 | 4.522 | 4.541 | 4.300 | 4.445 | 1,525,410 | -0.03(-0.65%) |
Jun 16, 2010 | 4.551 | 4.561 | 4.406 | 4.474 | 2,782,285 | -0.13(-2.93%) |
Jun 15, 2010 | 4.397 | 4.628 | 4.339 | 4.609 | 1,305,041 | +0.25(+5.75%) |
Jun 14, 2010 | 4.358 | 4.464 | 4.310 | 4.358 | 2,941,771 | +0.12(+2.73%) |
Jun 11, 2010 | 4.098 | 4.243 | 4.030 | 4.243 | 1,595,197 | +0.07(+1.62%) |
Jun 10, 2010 | 4.117 | 4.194 | 4.079 | 4.175 | 3,211,616 | +0.18(+4.59%) |
Jun 09, 2010 | 4.146 | 4.262 | 3.934 | 3.992 | 2,464,221 | -0.10(-2.36%) |
Jun 08, 2010 | 4.271 | 4.290 | 3.953 | 4.088 | 3,469,008 | -0.17(-4.07%) |
Jun 07, 2010 | 4.532 | 4.648 | 4.243 | 4.262 | 2,285,172 | -0.25(-5.56%) |
Jun 04, 2010 | 4.811 | 4.869 | 4.493 | 4.513 | 2,184,139 | -0.51(-10.17%) |
Jun 03, 2010 | 5.091 | 5.159 | 4.918 | 5.024 | 2,090,577 | -0.09(-1.70%) |
Jun 02, 2010 | 4.879 | 5.120 | 4.821 | 5.110 | 2,085,684 | +0.25(+5.16%) |