Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.139 | 3.209 | 3.074 | 3.148 | 481,713 | -0.00(-0.05%) |
Aug 30, 2010 | 3.266 | 3.300 | 3.149 | 3.149 | 51,498,020 | -0.14(-4.32%) |
Aug 27, 2010 | 3.292 | 3.302 | 3.060 | 3.292 | 66,681,764 | +0.15(+4.72%) |
Aug 26, 2010 | 3.255 | 3.267 | 3.113 | 3.143 | 55,816 | -0.06(-1.94%) |
Aug 25, 2010 | 3.113 | 3.242 | 3.051 | 3.206 | 40,936 | +0.03(+1.04%) |
Aug 24, 2010 | 3.204 | 3.249 | 3.114 | 3.173 | 27,291 | -0.15(-4.41%) |
Aug 23, 2010 | 3.409 | 3.459 | 3.314 | 3.319 | 50,081,964 | -0.04(-1.24%) |
Aug 20, 2010 | 3.360 | 3.376 | 3.284 | 3.360 | 46,252,936 | -0.03(-0.95%) |
Aug 19, 2010 | 3.520 | 3.549 | 3.350 | 3.393 | 1,559 | -0.18(-5.14%) |
Aug 18, 2010 | 3.549 | 3.633 | 3.487 | 3.577 | 7,147 | +0.03(+0.71%) |
Aug 17, 2010 | 3.513 | 3.627 | 3.483 | 3.551 | 18,194 | +0.13(+3.78%) |
Aug 16, 2010 | 3.355 | 3.456 | 3.320 | 3.422 | 38,365,656 | +0.00(+0.05%) |
Aug 13, 2010 | 3.420 | 3.487 | 3.415 | 3.420 | 36,980,168 | -0.04(-1.11%) |
Aug 12, 2010 | 3.360 | 3.494 | 3.355 | 3.459 | 40,294,408 | -0.06(-1.68%) |
Aug 11, 2010 | 3.660 | 3.660 | 3.503 | 3.518 | 153,934 | -0.32(-8.32%) |
Aug 10, 2010 | 3.816 | 3.904 | 3.742 | 3.837 | 9,097 | -0.08(-1.97%) |
Aug 09, 2010 | 3.910 | 3.933 | 3.844 | 3.914 | 21,805,534 | +0.07(+1.70%) |
Aug 06, 2010 | 3.849 | 3.873 | 3.701 | 3.849 | 41,224,244 | -0.05(-1.24%) |
Aug 05, 2010 | 3.837 | 3.902 | 3.817 | 3.897 | 27,429,472 | -0.01(-0.28%) |
Aug 04, 2010 | 3.860 | 3.923 | 3.824 | 3.908 | 3,898 | +0.08(+2.15%) |
Aug 03, 2010 | 3.856 | 3.887 | 3.787 | 3.826 | 9,097 | -0.05(-1.41%) |
Aug 02, 2010 | 3.817 | 3.919 | 3.770 | 3.881 | 39,255,436 | +0.23(+6.40%) |
Jul 30, 2010 | 3.647 | 3.697 | 3.507 | 3.647 | 40,468,656 | +0.01(+0.20%) |
Jul 29, 2010 | 3.766 | 3.790 | 3.548 | 3.640 | 3,898 | -0.06(-1.52%) |
Jul 28, 2010 | 3.749 | 3.784 | 3.656 | 3.696 | 85,317 | -0.08(-2.00%) |
Jul 27, 2010 | 3.847 | 3.859 | 3.730 | 3.771 | 3,898 | -0.02(-0.41%) |
Jul 26, 2010 | 3.682 | 3.796 | 3.652 | 3.787 | 41,002,432 | +0.12(+3.29%) |
Jul 23, 2010 | 3.541 | 3.677 | 3.513 | 3.666 | 46,034,528 | +0.10(+2.86%) |
Jul 22, 2010 | 3.462 | 3.607 | 3.460 | 3.564 | 10,396 | +0.22(+6.68%) |
Jul 21, 2010 | 3.533 | 3.537 | 3.300 | 3.341 | 68,087,240 | -0.14(-3.94%) |
Jul 20, 2010 | 3.224 | 3.487 | 3.216 | 3.478 | 6,497 | +0.12(+3.43%) |
Jul 19, 2010 | 3.338 | 3.390 | 3.256 | 3.363 | 42,068,536 | +0.06(+1.86%) |
Jul 16, 2010 | 3.301 | 3.551 | 3.282 | 3.301 | 65,537,568 | -0.23(-6.45%) |
Jul 15, 2010 | 3.596 | 3.637 | 3.452 | 3.529 | 65,361,356 | -0.07(-1.92%) |
Jul 14, 2010 | 3.573 | 3.643 | 3.526 | 3.598 | 51,983 | -0.00(-0.13%) |
Jul 13, 2010 | 3.547 | 3.644 | 3.530 | 3.603 | 39,273 | +0.20(+5.76%) |
Jul 12, 2010 | 3.406 | 3.471 | 3.358 | 3.406 | 44,207,484 | -0.03(-0.85%) |
Jul 09, 2010 | 3.436 | 3.440 | 3.340 | 3.436 | 51,288,284 | +0.08(+2.38%) |
Jul 08, 2010 | 3.347 | 3.386 | 3.248 | 3.356 | 46,784 | +0.09(+2.85%) |
Jul 07, 2010 | 2.998 | 3.272 | 2.992 | 3.263 | 58,777,164 | +0.29(+9.62%) |
Jul 06, 2010 | 3.056 | 3.119 | 2.896 | 2.976 | 41,586 | +0.04(+1.47%) |
Jul 02, 2010 | 2.933 | 3.038 | 2.881 | 2.933 | 77,784,048 | -0.05(-1.63%) |
Jul 01, 2010 | 3.019 | 3.046 | 2.834 | 2.982 | 108,513,960 | -0.03(-0.90%) |
Jun 30, 2010 | 3.086 | 3.177 | 2.995 | 3.009 | 97,624 | -0.08(-2.44%) |
Jun 29, 2010 | 3.292 | 3.295 | 3.049 | 3.084 | 271,325 | -0.39(-11.17%) |
Jun 25, 2010 | 3.472 | 3.522 | 3.365 | 3.472 | 79,205,976 | +0.05(+1.37%) |
Jun 24, 2010 | 3.559 | 3.570 | 3.402 | 3.425 | 69,797,520 | -0.18(-5.01%) |
Jun 23, 2010 | 3.651 | 3.690 | 3.530 | 3.606 | 65,941,100 | -0.04(-0.98%) |
Jun 22, 2010 | 3.837 | 3.890 | 3.627 | 3.642 | 27,421 | -0.19(-5.04%) |
Jun 21, 2010 | 4.025 | 4.035 | 3.778 | 3.835 | 60,941,204 | -0.05(-1.17%) |
Jun 18, 2010 | 3.881 | 3.922 | 3.844 | 3.881 | 39,195,464 | +0.01(+0.28%) |
Jun 17, 2010 | 3.900 | 3.901 | 3.760 | 3.870 | 35,088 | +0.01(+0.28%) |
Jun 16, 2010 | 3.812 | 3.911 | 3.784 | 3.859 | 54,625,240 | -0.01(-0.16%) |
Jun 15, 2010 | 3.699 | 3.880 | 3.681 | 3.865 | 44,510 | +0.24(+6.74%) |
Jun 14, 2010 | 3.724 | 3.784 | 3.612 | 3.621 | 51,975,968 | -0.01(-0.21%) |
Jun 11, 2010 | 3.482 | 3.641 | 3.471 | 3.629 | 45,098,744 | +0.05(+1.40%) |
Jun 10, 2010 | 3.455 | 3.586 | 3.440 | 3.579 | 18,194 | +0.29(+8.97%) |
Jun 09, 2010 | 3.394 | 3.498 | 3.249 | 3.284 | 78,377,680 | -0.04(-1.07%) |
Jun 08, 2010 | 3.249 | 3.350 | 3.155 | 3.320 | 72,126 | +0.08(+2.45%) |
Jun 07, 2010 | 3.412 | 3.450 | 3.233 | 3.240 | 62,304,976 | -0.15(-4.36%) |
Jun 04, 2010 | 3.388 | 3.636 | 3.339 | 3.388 | 85,687,728 | -0.38(-10.20%) |
Jun 03, 2010 | 3.770 | 3.804 | 3.660 | 3.773 | 53,240,584 | +0.05(+1.34%) |
Jun 02, 2010 | 3.512 | 3.726 | 3.463 | 3.723 | 30,228 | +0.27(+7.85%) |