Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.530 | 3.584 | 3.530 | 3.577 | 5,208 | -0.02(-0.56%) |
Aug 30, 2010 | 3.477 | 3.630 | 3.477 | 3.597 | 1,944 | +0.05(+1.32%) |
Aug 26, 2010 | 3.670 | 3.550 | 3.550 | 3.550 | 30,512 | +0.04(+1.14%) |
Aug 25, 2010 | 3.463 | 3.557 | 3.443 | 3.510 | 9,485 | +0.05(+1.35%) |
Aug 24, 2010 | 3.403 | 3.537 | 3.390 | 3.463 | 18,624 | -0.11(-3.17%) |
Aug 23, 2010 | 3.510 | 3.597 | 3.510 | 3.577 | 7,516 | +0.02(+0.56%) |
Aug 20, 2010 | 3.650 | 3.810 | 3.530 | 3.557 | 47,869 | +0.03(+0.76%) |
Aug 19, 2010 | 3.723 | 3.723 | 3.437 | 3.530 | 18,966 | -0.23(-6.21%) |
Aug 18, 2010 | 3.537 | 3.904 | 3.437 | 3.764 | 29,162 | +0.12(+3.30%) |
Aug 17, 2010 | 3.597 | 3.657 | 3.477 | 3.643 | 10,340 | +0.07(+1.87%) |
Aug 16, 2010 | 3.530 | 3.757 | 3.523 | 3.577 | 8,753 | +0.09(+2.68%) |
Aug 13, 2010 | 3.503 | 3.537 | 3.437 | 3.483 | 8,856 | -0.03(-0.76%) |
Aug 12, 2010 | 3.550 | 3.710 | 3.363 | 3.510 | 17,998 | -0.12(-3.31%) |
Aug 11, 2010 | 3.677 | 3.677 | 3.503 | 3.630 | 19,705 | -0.07(-1.98%) |
Aug 10, 2010 | 3.690 | 3.834 | 3.677 | 3.703 | 14,386 | -0.13(-3.31%) |
Aug 09, 2010 | 4.124 | 4.124 | 3.804 | 3.830 | 21,112 | -0.34(-8.16%) |
Aug 06, 2010 | 4.037 | 4.184 | 4.037 | 4.171 | 6,301 | +0.03(+0.64%) |
Aug 05, 2010 | 4.197 | 4.197 | 4.073 | 4.144 | 16,433 | +0.01(+0.16%) |
Aug 04, 2010 | 4.034 | 4.191 | 4.034 | 4.137 | 13,136 | +0.01(+0.32%) |
Aug 03, 2010 | 4.184 | 4.184 | 4.017 | 4.124 | 24,544 | -0.03(-0.64%) |
Aug 02, 2010 | 4.137 | 4.204 | 3.851 | 4.151 | 38,969 | +0.05(+1.14%) |
Jul 30, 2010 | 4.124 | 4.231 | 4.010 | 4.104 | 31,286 | -0.10(-2.38%) |
Jul 29, 2010 | 3.570 | 4.317 | 3.570 | 4.204 | 255,668 | +0.78(+22.81%) |
Jul 28, 2010 | 3.470 | 3.470 | 3.403 | 3.423 | 85,968 | -0.13(-3.75%) |
Jul 27, 2010 | 3.697 | 3.697 | 3.503 | 3.557 | 76,849 | -0.04(-1.11%) |
Jul 26, 2010 | 3.510 | 3.603 | 3.477 | 3.597 | 13,966 | +0.13(+3.75%) |
Jul 23, 2010 | 3.440 | 3.467 | 3.440 | 3.467 | 301 | -0.06(-1.80%) |
Jul 22, 2010 | 3.657 | 3.657 | 3.363 | 3.530 | 8,077 | +0.10(+2.92%) |
Jul 21, 2010 | 3.397 | 3.430 | 3.397 | 3.430 | 1,198 | -0.05(-1.53%) |
Jul 20, 2010 | 3.517 | 3.523 | 3.483 | 3.483 | 17,885 | -0.04(-1.14%) |
Jul 19, 2010 | 3.376 | 3.523 | 3.370 | 3.523 | 3,890 | +0.17(+5.18%) |
Jul 16, 2010 | 3.336 | 3.390 | 3.323 | 3.350 | 16,784 | -0.05(-1.57%) |
Jul 15, 2010 | 3.477 | 3.563 | 3.390 | 3.403 | 19,394 | -0.13(-3.77%) |
Jul 14, 2010 | 3.426 | 3.537 | 3.403 | 3.537 | 6,369 | +0.01(+0.19%) |
Jul 13, 2010 | 3.583 | 3.597 | 3.493 | 3.530 | 20,079 | +0.06(+1.73%) |
Jul 12, 2010 | 3.523 | 3.570 | 3.397 | 3.470 | 16,177 | -0.05(-1.33%) |
Jul 09, 2010 | 3.359 | 3.583 | 3.359 | 3.517 | 19,601 | -0.02(-0.57%) |
Jul 08, 2010 | 3.557 | 3.600 | 3.397 | 3.537 | 17,084 | +0.21(+6.43%) |
Jul 07, 2010 | 3.350 | 3.397 | 3.103 | 3.323 | 14,094 | -0.03(-0.99%) |
Jul 06, 2010 | 3.230 | 3.502 | 3.156 | 3.356 | 5,149 | +0.15(+4.79%) |
Jul 02, 2010 | 3.163 | 3.343 | 3.076 | 3.203 | 22,011 | +0.03(+1.05%) |
Jul 01, 2010 | 3.203 | 3.336 | 3.050 | 3.170 | 24,728 | -0.03(-1.04%) |
Jun 30, 2010 | 3.243 | 3.437 | 3.203 | 3.203 | 31,535 | -0.03(-1.03%) |
Jun 29, 2010 | 3.343 | 3.343 | 3.236 | 3.236 | 82,415 | -0.28(-7.97%) |
Jun 25, 2010 | 3.316 | 3.677 | 3.270 | 3.517 | 45,756 | +0.18(+5.40%) |
Jun 24, 2010 | 3.303 | 3.570 | 3.236 | 3.336 | 47,108 | +0.03(+1.01%) |
Jun 23, 2010 | 3.403 | 3.517 | 3.303 | 3.303 | 82,565 | -0.15(-4.26%) |
Jun 22, 2010 | 3.503 | 3.630 | 3.437 | 3.450 | 40,854 | -0.07(-1.90%) |
Jun 21, 2010 | 3.690 | 3.904 | 3.503 | 3.517 | 27,127 | -0.10(-2.77%) |
Jun 18, 2010 | 3.583 | 3.617 | 3.560 | 3.617 | 31,355 | +0.02(+0.56%) |
Jun 17, 2010 | 3.610 | 3.657 | 3.530 | 3.597 | 98,351 | -0.06(-1.64%) |
Jun 16, 2010 | 3.690 | 3.710 | 3.577 | 3.657 | 26,378 | -0.09(-2.32%) |
Jun 15, 2010 | 3.757 | 3.790 | 3.670 | 3.743 | 44,267 | -0.03(-0.71%) |
Jun 14, 2010 | 3.877 | 3.937 | 3.730 | 3.770 | 57,432 | -0.03(-0.88%) |
Jun 11, 2010 | 3.830 | 3.870 | 3.703 | 3.804 | 89,976 | -0.01(-0.18%) |
Jun 10, 2010 | 3.737 | 4.271 | 3.737 | 3.810 | 159,792 | +0.07(+1.96%) |
Jun 09, 2010 | 3.503 | 3.924 | 3.503 | 3.737 | 64,669 | -0.03(-0.71%) |
Jun 08, 2010 | 3.790 | 3.984 | 3.637 | 3.764 | 56,341 | -0.04(-1.05%) |
Jun 07, 2010 | 4.090 | 4.171 | 3.804 | 3.804 | 49,912 | -0.29(-7.17%) |
Jun 04, 2010 | 4.331 | 4.411 | 4.010 | 4.097 | 41,494 | -0.24(-5.54%) |
Jun 03, 2010 | 4.524 | 4.538 | 4.257 | 4.337 | 54,564 | -0.16(-3.56%) |
Jun 02, 2010 | 4.471 | 4.531 | 4.264 | 4.498 | 72,514 | +0.10(+2.28%) |