Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.003 | 3.021 | 2.873 | 2.951 | 179,512 | -0.05(-1.74%) |
Aug 30, 2010 | 3.325 | 3.382 | 2.995 | 3.003 | 235,789 | -0.35(-10.51%) |
Aug 27, 2010 | 3.230 | 3.386 | 3.133 | 3.356 | 155,297 | +0.19(+5.91%) |
Aug 26, 2010 | 3.204 | 3.295 | 3.125 | 3.169 | 44,526 | -0.03(-0.82%) |
Aug 25, 2010 | 3.073 | 3.208 | 3.073 | 3.195 | 103,946 | +0.09(+2.80%) |
Aug 24, 2010 | 3.030 | 3.217 | 3.030 | 3.108 | 152,072 | +0.03(+1.13%) |
Aug 23, 2010 | 3.286 | 3.308 | 3.064 | 3.073 | 172,142 | -0.19(-5.87%) |
Aug 20, 2010 | 3.273 | 3.352 | 3.247 | 3.265 | 235,125 | -0.04(-1.19%) |
Aug 19, 2010 | 3.604 | 3.604 | 3.256 | 3.304 | 296,524 | -0.33(-9.10%) |
Aug 18, 2010 | 3.682 | 3.722 | 3.582 | 3.635 | 96,936 | -0.04(-1.18%) |
Aug 17, 2010 | 3.569 | 3.715 | 3.569 | 3.678 | 177,497 | +0.18(+5.10%) |
Aug 16, 2010 | 3.469 | 3.578 | 3.426 | 3.500 | 101,919 | -0.01(-0.25%) |
Aug 13, 2010 | 3.639 | 3.691 | 3.495 | 3.508 | 109,319 | -0.14(-3.82%) |
Aug 12, 2010 | 3.556 | 3.674 | 3.552 | 3.648 | 107,553 | -0.01(-0.24%) |
Aug 11, 2010 | 3.739 | 3.804 | 3.626 | 3.656 | 213,316 | -0.21(-5.41%) |
Aug 10, 2010 | 3.883 | 3.926 | 3.774 | 3.865 | 121,519 | -0.10(-2.52%) |
Aug 09, 2010 | 3.769 | 3.978 | 3.717 | 3.965 | 101,439 | +0.22(+5.93%) |
Aug 06, 2010 | 3.656 | 3.761 | 3.643 | 3.743 | 94,607 | -0.00(-0.12%) |
Aug 05, 2010 | 3.787 | 3.787 | 3.635 | 3.748 | 149,099 | -0.10(-2.49%) |
Aug 04, 2010 | 3.852 | 3.878 | 3.774 | 3.843 | 82,005 | +0.03(+0.91%) |
Aug 03, 2010 | 3.796 | 3.883 | 3.743 | 3.809 | 90,860 | -0.02(-0.57%) |
Aug 02, 2010 | 3.865 | 3.883 | 3.735 | 3.830 | 203,444 | +0.04(+1.15%) |
Jul 30, 2010 | 3.756 | 3.865 | 3.722 | 3.787 | 156,147 | -0.06(-1.58%) |
Jul 29, 2010 | 3.944 | 3.961 | 3.748 | 3.848 | 58,151 | -0.03(-0.79%) |
Jul 28, 2010 | 4.035 | 4.035 | 3.870 | 3.878 | 148,017 | -0.16(-3.99%) |
Jul 27, 2010 | 4.118 | 4.118 | 3.987 | 4.039 | 142,891 | -0.02(-0.54%) |
Jul 26, 2010 | 4.274 | 4.274 | 4.013 | 4.061 | 491,697 | -0.20(-4.80%) |
Jul 23, 2010 | 3.974 | 4.279 | 3.957 | 4.266 | 174,115 | +0.27(+6.75%) |
Jul 22, 2010 | 3.843 | 4.018 | 3.796 | 3.996 | 223,921 | +0.24(+6.37%) |
Jul 21, 2010 | 3.752 | 3.861 | 3.695 | 3.756 | 256,707 | +0.05(+1.29%) |
Jul 20, 2010 | 3.556 | 3.709 | 3.552 | 3.709 | 100,957 | +0.10(+2.77%) |
Jul 19, 2010 | 3.587 | 3.661 | 3.547 | 3.608 | 70,548 | +0.03(+0.85%) |
Jul 16, 2010 | 3.674 | 3.700 | 3.500 | 3.578 | 258,644 | -0.15(-3.97%) |
Jul 15, 2010 | 3.865 | 3.900 | 3.695 | 3.726 | 126,412 | -0.17(-4.36%) |
Jul 14, 2010 | 3.935 | 3.974 | 3.870 | 3.896 | 86,106 | -0.07(-1.86%) |
Jul 13, 2010 | 3.848 | 3.974 | 3.748 | 3.970 | 262,338 | +0.17(+4.59%) |
Jul 12, 2010 | 3.800 | 3.843 | 3.778 | 3.796 | 253,748 | -0.01(-0.34%) |
Jul 09, 2010 | 3.556 | 3.817 | 3.556 | 3.809 | 323,488 | +0.26(+7.23%) |
Jul 08, 2010 | 3.574 | 3.661 | 3.508 | 3.552 | 204,290 | +0.03(+0.74%) |
Jul 07, 2010 | 3.291 | 3.530 | 3.291 | 3.526 | 227,785 | +0.26(+8.00%) |
Jul 06, 2010 | 3.317 | 3.399 | 3.221 | 3.265 | 201,245 | -0.00(-0.13%) |
Jul 02, 2010 | 3.291 | 3.291 | 3.134 | 3.269 | 172,392 | +0.02(+0.67%) |
Jul 01, 2010 | 3.282 | 3.334 | 3.134 | 3.247 | 232,217 | -0.01(-0.40%) |
Jun 30, 2010 | 3.417 | 3.482 | 3.243 | 3.260 | 317,088 | -0.17(-4.83%) |
Jun 29, 2010 | 3.565 | 3.604 | 3.382 | 3.426 | 345,961 | -0.54(-13.52%) |
Jun 25, 2010 | 3.713 | 3.965 | 3.691 | 3.961 | 427,361 | +0.28(+7.57%) |
Jun 24, 2010 | 3.678 | 3.778 | 3.656 | 3.682 | 99,220 | -0.04(-1.05%) |
Jun 23, 2010 | 3.661 | 3.769 | 3.617 | 3.722 | 115,534 | +0.04(+1.18%) |
Jun 22, 2010 | 3.878 | 3.944 | 3.665 | 3.678 | 195,302 | -0.18(-4.73%) |
Jun 21, 2010 | 3.978 | 3.978 | 3.817 | 3.861 | 177,054 | -0.04(-1.00%) |
Jun 18, 2010 | 3.926 | 4.070 | 3.791 | 3.900 | 451,017 | +0.00(+0.11%) |
Jun 17, 2010 | 3.991 | 3.991 | 3.783 | 3.896 | 218,775 | -0.05(-1.21%) |
Jun 16, 2010 | 4.079 | 4.092 | 3.913 | 3.944 | 213,038 | -0.20(-4.83%) |
Jun 15, 2010 | 4.139 | 4.179 | 4.044 | 4.144 | 444,725 | +0.04(+1.06%) |
Jun 14, 2010 | 4.139 | 4.176 | 4.039 | 4.100 | 359,427 | -0.02(-0.53%) |
Jun 11, 2010 | 4.039 | 4.153 | 4.039 | 4.122 | 156,506 | +0.00(+0.11%) |
Jun 10, 2010 | 4.039 | 4.118 | 3.983 | 4.118 | 277,441 | +0.15(+3.73%) |
Jun 09, 2010 | 4.035 | 4.087 | 3.909 | 3.970 | 502,187 | +0.00(+0.00%) |
Jun 08, 2010 | 3.900 | 4.057 | 3.817 | 3.970 | 223,893 | -0.03(-0.76%) |
Jun 07, 2010 | 4.205 | 4.335 | 3.987 | 4.000 | 535,932 | -0.19(-4.47%) |
Jun 04, 2010 | 4.279 | 4.405 | 4.100 | 4.187 | 554,957 | -0.28(-6.24%) |
Jun 03, 2010 | 4.396 | 4.522 | 4.335 | 4.466 | 366,486 | +0.06(+1.38%) |
Jun 02, 2010 | 4.213 | 4.409 | 4.009 | 4.405 | 224,413 | +0.20(+4.87%) |