Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.965 | 3.989 | 3.894 | 3.989 | 4,734 | +0.07(+1.77%) |
Aug 30, 2010 | 3.883 | 3.969 | 3.846 | 3.919 | 4,786 | +0.06(+1.61%) |
Aug 27, 2010 | 3.952 | 3.952 | 3.850 | 3.857 | 18,573 | -0.09(-2.31%) |
Aug 26, 2010 | 4.029 | 4.029 | 3.850 | 3.949 | 28,871 | -0.07(-1.82%) |
Aug 25, 2010 | 4.230 | 4.230 | 4.011 | 4.022 | 27,197 | +0.11(+2.80%) |
Aug 24, 2010 | 3.963 | 4.002 | 3.839 | 3.912 | 40,478 | -0.13(-3.17%) |
Aug 23, 2010 | 3.941 | 4.139 | 3.883 | 4.040 | 37,388 | +0.12(+3.17%) |
Aug 20, 2010 | 3.850 | 4.029 | 3.850 | 3.916 | 36,376 | +0.04(+1.04%) |
Aug 19, 2010 | 3.894 | 3.912 | 3.876 | 3.876 | 32,878 | -0.09(-2.33%) |
Aug 18, 2010 | 3.854 | 3.996 | 3.839 | 3.968 | 25,351 | +0.13(+3.36%) |
Aug 17, 2010 | 3.744 | 3.873 | 3.744 | 3.839 | 37,382 | +0.08(+2.14%) |
Aug 16, 2010 | 3.817 | 3.848 | 3.759 | 3.759 | 33,548 | -0.03(-0.87%) |
Aug 13, 2010 | 3.788 | 3.792 | 3.773 | 3.792 | 22,022 | +0.01(+0.39%) |
Aug 12, 2010 | 3.843 | 3.843 | 3.773 | 3.777 | 23,165 | -0.08(-1.99%) |
Aug 11, 2010 | 3.941 | 3.941 | 3.792 | 3.854 | 26,735 | -0.11(-2.77%) |
Aug 10, 2010 | 3.916 | 4.132 | 3.839 | 3.963 | 50,781 | +0.27(+7.43%) |
Aug 09, 2010 | 3.762 | 3.766 | 3.656 | 3.689 | 33,911 | -0.04(-1.08%) |
Aug 06, 2010 | 3.748 | 3.795 | 3.660 | 3.729 | 42,743 | +0.03(+0.79%) |
Aug 05, 2010 | 3.678 | 3.740 | 3.667 | 3.700 | 54,558 | +0.01(+0.40%) |
Aug 04, 2010 | 3.707 | 3.748 | 3.685 | 3.686 | 30,301 | -0.04(-1.18%) |
Aug 03, 2010 | 3.715 | 3.813 | 3.675 | 3.729 | 56,941 | -0.01(-0.39%) |
Aug 02, 2010 | 3.817 | 3.824 | 3.729 | 3.744 | 31,882 | -0.01(-0.19%) |
Jul 30, 2010 | 3.781 | 3.850 | 3.751 | 3.751 | 13,505 | -0.04(-0.97%) |
Jul 29, 2010 | 3.759 | 3.885 | 3.685 | 3.788 | 49,181 | +0.07(+1.77%) |
Jul 28, 2010 | 3.854 | 3.868 | 3.685 | 3.722 | 48,995 | +0.00(+0.10%) |
Jul 27, 2010 | 3.868 | 3.938 | 3.671 | 3.718 | 65,031 | -0.10(-2.59%) |
Jul 26, 2010 | 3.843 | 3.952 | 3.813 | 3.817 | 53,486 | -0.02(-0.56%) |
Jul 23, 2010 | 3.824 | 3.839 | 3.810 | 3.839 | 9,780 | +0.02(+0.47%) |
Jul 22, 2010 | 3.813 | 3.872 | 3.813 | 3.821 | 15,463 | +0.01(+0.19%) |
Jul 21, 2010 | 3.868 | 3.887 | 3.770 | 3.813 | 17,914 | -0.05(-1.42%) |
Jul 20, 2010 | 3.693 | 3.868 | 3.693 | 3.868 | 7,898 | +0.05(+1.24%) |
Jul 19, 2010 | 3.755 | 3.832 | 3.751 | 3.821 | 16,555 | +0.10(+2.65%) |
Jul 16, 2010 | 3.766 | 3.766 | 3.722 | 3.722 | 5,743 | -0.04(-1.07%) |
Jul 15, 2010 | 3.711 | 3.762 | 3.693 | 3.762 | 13,833 | -0.01(-0.39%) |
Jul 14, 2010 | 3.843 | 3.843 | 3.693 | 3.777 | 47,477 | -0.06(-1.62%) |
Jul 13, 2010 | 3.733 | 3.872 | 3.718 | 3.839 | 13,855 | +0.12(+3.23%) |
Jul 12, 2010 | 3.795 | 3.813 | 3.693 | 3.719 | 55,176 | -0.16(-4.05%) |
Jul 09, 2010 | 3.693 | 3.876 | 3.693 | 3.876 | 31,220 | +0.16(+4.43%) |
Jul 08, 2010 | 3.722 | 3.755 | 3.682 | 3.711 | 26,420 | -0.00(-0.10%) |
Jul 07, 2010 | 3.737 | 3.781 | 3.682 | 3.715 | 43,487 | -0.02(-0.59%) |
Jul 06, 2010 | 3.760 | 3.770 | 3.693 | 3.737 | 51,840 | -0.05(-1.35%) |
Jul 02, 2010 | 3.909 | 3.909 | 3.744 | 3.788 | 11,968 | +0.01(+0.29%) |
Jul 01, 2010 | 3.843 | 4.000 | 3.711 | 3.777 | 18,830 | -0.03(-0.86%) |
Jun 30, 2010 | 3.788 | 3.839 | 3.733 | 3.810 | 48,470 | -0.01(-0.29%) |
Jun 29, 2010 | 3.817 | 3.883 | 3.802 | 3.821 | 55,789 | +0.03(+0.77%) |
Jun 25, 2010 | 3.890 | 4.036 | 3.784 | 3.792 | 2,084,644 | -0.07(-1.89%) |
Jun 24, 2010 | 3.934 | 3.985 | 3.802 | 3.865 | 114,237 | -0.15(-3.65%) |
Jun 23, 2010 | 4.128 | 4.128 | 3.934 | 4.011 | 33,813 | -0.13(-3.18%) |
Jun 22, 2010 | 4.212 | 4.347 | 4.106 | 4.143 | 60,833 | -0.04(-1.05%) |
Jun 21, 2010 | 4.172 | 4.504 | 4.172 | 4.186 | 51,139 | +0.13(+3.25%) |
Jun 18, 2010 | 4.172 | 4.274 | 3.938 | 4.055 | 99,285 | -0.09(-2.20%) |
Jun 17, 2010 | 4.113 | 4.249 | 4.113 | 4.146 | 48,815 | +0.03(+0.80%) |
Jun 16, 2010 | 4.005 | 4.139 | 4.005 | 4.113 | 29,001 | +0.11(+2.70%) |
Jun 15, 2010 | 3.998 | 4.037 | 3.947 | 4.005 | 53,213 | +0.01(+0.36%) |
Jun 14, 2010 | 3.973 | 4.074 | 3.973 | 3.991 | 17,330 | +0.05(+1.19%) |
Jun 11, 2010 | 3.706 | 3.962 | 3.706 | 3.944 | 43,280 | +0.18(+4.89%) |
Jun 10, 2010 | 3.745 | 3.882 | 3.666 | 3.760 | 51,259 | +0.08(+2.16%) |
Jun 09, 2010 | 3.807 | 3.835 | 3.662 | 3.680 | 63,442 | -0.08(-2.21%) |
Jun 08, 2010 | 3.792 | 3.835 | 3.702 | 3.763 | 38,718 | -0.08(-1.97%) |
Jun 07, 2010 | 4.084 | 4.084 | 3.835 | 3.839 | 51,051 | +0.01(+0.28%) |
Jun 04, 2010 | 3.911 | 3.958 | 3.792 | 3.828 | 60,468 | -0.12(-3.02%) |
Jun 03, 2010 | 4.034 | 4.146 | 3.944 | 3.947 | 25,531 | -0.10(-2.58%) |
Jun 02, 2010 | 3.872 | 4.052 | 3.861 | 4.052 | 18,563 | +0.22(+5.74%) |