Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.980 | 4.016 | 3.952 | 3.980 | 11,669 | -0.09(-2.11%) |
Aug 30, 2010 | 4.037 | 4.073 | 4.037 | 4.066 | 386,012 | +0.04(+0.89%) |
Aug 27, 2010 | 4.066 | 4.066 | 4.002 | 4.030 | 1,891,682 | +0.11(+2.73%) |
Aug 26, 2010 | 3.930 | 3.987 | 3.909 | 3.923 | 17,166 | -0.11(-2.66%) |
Aug 25, 2010 | 4.066 | 4.066 | 4.002 | 4.030 | 12,324 | -0.06(-1.40%) |
Aug 24, 2010 | 4.116 | 4.145 | 4.080 | 4.087 | 4,811 | -0.04(-0.87%) |
Aug 23, 2010 | 4.166 | 4.187 | 4.109 | 4.123 | 864,119 | -0.04(-0.86%) |
Aug 20, 2010 | 4.137 | 4.159 | 4.109 | 4.159 | 497,787 | -0.01(-0.17%) |
Aug 19, 2010 | 4.202 | 4.237 | 4.087 | 4.166 | 12,603 | +0.03(+0.69%) |
Aug 18, 2010 | 4.166 | 4.173 | 4.130 | 4.137 | 17,277 | +0.04(+1.05%) |
Aug 17, 2010 | 4.145 | 4.145 | 4.095 | 4.095 | 2,583 | -0.04(-0.87%) |
Aug 16, 2010 | 4.137 | 4.166 | 4.102 | 4.130 | 315,239 | +0.03(+0.70%) |
Aug 13, 2010 | 4.102 | 4.159 | 4.095 | 4.102 | 409,135 | +0.01(+0.17%) |
Aug 12, 2010 | 4.109 | 4.130 | 4.087 | 4.095 | 445,077 | -0.07(-1.72%) |
Aug 11, 2010 | 4.237 | 4.237 | 4.159 | 4.166 | 513,158 | -0.11(-2.67%) |
Aug 10, 2010 | 4.280 | 4.337 | 4.252 | 4.280 | 8,284 | +0.03(+0.67%) |
Aug 09, 2010 | 4.259 | 4.266 | 4.245 | 4.252 | 247,815 | +0.02(+0.51%) |
Aug 06, 2010 | 4.230 | 4.259 | 4.202 | 4.230 | 475,405 | +0.05(+1.20%) |
Aug 05, 2010 | 4.166 | 4.195 | 4.130 | 4.180 | 951,950 | +0.01(+0.17%) |
Aug 04, 2010 | 4.159 | 4.209 | 4.145 | 4.173 | 8,270 | +0.01(+0.34%) |
Aug 03, 2010 | 4.180 | 4.209 | 4.159 | 4.159 | 14,549 | +0.04(+0.87%) |
Aug 02, 2010 | 4.030 | 4.123 | 4.030 | 4.123 | 654,795 | +0.10(+2.49%) |
Jul 30, 2010 | 4.023 | 4.044 | 3.780 | 4.023 | 533,175 | +0.01(+0.18%) |
Jul 29, 2010 | 4.002 | 4.037 | 3.973 | 4.016 | 555 | +0.04(+1.08%) |
Jul 28, 2010 | 3.952 | 3.998 | 3.952 | 3.973 | 429,657 | +0.06(+1.65%) |
Jul 27, 2010 | 3.880 | 3.916 | 3.873 | 3.909 | 4,434 | +0.04(+0.92%) |
Jul 26, 2010 | 3.844 | 3.873 | 3.816 | 3.873 | 1,005,440 | -0.02(-0.55%) |
Jul 23, 2010 | 3.837 | 3.894 | 3.837 | 3.894 | 379,877 | +0.03(+0.74%) |
Jul 22, 2010 | 3.830 | 3.866 | 3.823 | 3.866 | 7,493 | +0.16(+4.24%) |
Jul 21, 2010 | 3.759 | 3.759 | 3.701 | 3.709 | 852,528 | -0.16(-4.24%) |
Jul 20, 2010 | 3.844 | 3.894 | 3.830 | 3.873 | 6,340 | -0.06(-1.45%) |
Jul 19, 2010 | 3.852 | 3.930 | 3.852 | 3.930 | 886,011 | +0.08(+2.04%) |
Jul 16, 2010 | 3.852 | 3.973 | 3.852 | 3.852 | 648,289 | -0.16(-4.09%) |
Jul 15, 2010 | 4.009 | 4.016 | 3.959 | 4.016 | 462,580 | -0.01(-0.35%) |
Jul 14, 2010 | 4.037 | 4.044 | 4.009 | 4.030 | 8,074 | -0.04(-1.05%) |
Jul 13, 2010 | 3.994 | 4.087 | 3.973 | 4.073 | 1,588 | +0.07(+1.70%) |
Jul 12, 2010 | 3.994 | 4.027 | 3.980 | 4.005 | 505,927 | +0.03(+0.81%) |
Jul 09, 2010 | 3.973 | 3.980 | 3.937 | 3.973 | 531,808 | -0.03(-0.71%) |
Jul 08, 2010 | 3.973 | 4.009 | 3.930 | 4.002 | 2,442 | +0.09(+2.38%) |
Jul 07, 2010 | 3.887 | 3.923 | 3.880 | 3.909 | 1,297,268 | -0.06(-1.44%) |
Jul 06, 2010 | 4.016 | 4.030 | 3.937 | 3.966 | 13,416 | +0.11(+2.78%) |
Jul 02, 2010 | 3.859 | 3.916 | 3.830 | 3.859 | 627,998 | -0.04(-1.10%) |
Jul 01, 2010 | 3.894 | 3.923 | 3.859 | 3.902 | 674,213 | +0.01(+0.18%) |
Jun 30, 2010 | 3.909 | 3.937 | 3.880 | 3.894 | 1,378 | +0.00(+0.00%) |
Jun 29, 2010 | 3.980 | 3.980 | 3.887 | 3.894 | 9,478 | -0.23(-5.55%) |
Jun 25, 2010 | 4.123 | 4.145 | 4.059 | 4.123 | 505,569 | +0.01(+0.35%) |
Jun 24, 2010 | 4.137 | 4.137 | 4.080 | 4.109 | 607,347 | -0.01(-0.17%) |
Jun 23, 2010 | 4.145 | 4.159 | 4.087 | 4.116 | 1,756,216 | -0.03(-0.69%) |
Jun 22, 2010 | 4.180 | 4.237 | 4.145 | 4.145 | 4,100 | +0.01(+0.17%) |
Jun 21, 2010 | 4.273 | 4.273 | 4.130 | 4.137 | 1,257,552 | -0.07(-1.70%) |
Jun 18, 2010 | 4.209 | 4.216 | 4.187 | 4.209 | 309,442 | -0.03(-0.67%) |
Jun 17, 2010 | 4.287 | 4.287 | 4.223 | 4.237 | 382,136 | -0.02(-0.50%) |
Jun 16, 2010 | 4.245 | 4.302 | 4.245 | 4.259 | 684,088 | -0.01(-0.33%) |
Jun 15, 2010 | 4.223 | 4.295 | 4.209 | 4.273 | 11,627 | +0.14(+3.28%) |
Jun 14, 2010 | 4.216 | 4.216 | 4.095 | 4.137 | 5,081,027 | -0.04(-0.86%) |
Jun 11, 2010 | 4.130 | 4.180 | 4.130 | 4.173 | 780,597 | -0.06(-1.35%) |
Jun 10, 2010 | 4.116 | 4.323 | 4.116 | 4.230 | 6,683 | +0.16(+4.04%) |
Jun 09, 2010 | 4.116 | 4.130 | 4.052 | 4.066 | 836,254 | -0.07(-1.73%) |
Jun 08, 2010 | 4.116 | 4.155 | 4.073 | 4.137 | 5,489 | +0.04(+0.87%) |
Jun 07, 2010 | 4.180 | 4.202 | 4.080 | 4.102 | 919,106 | -0.13(-3.04%) |
Jun 04, 2010 | 4.230 | 4.280 | 4.209 | 4.230 | 1,189,356 | -0.08(-1.82%) |
Jun 03, 2010 | 4.302 | 4.345 | 4.273 | 4.309 | 1,385,781 | -0.06(-1.47%) |
Jun 02, 2010 | 4.387 | 4.387 | 4.302 | 4.373 | 12,365 | -0.04(-0.97%) |