Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.810 | 3.930 | 3.790 | 3.890 | 107,575 | +0.08(+2.10%) |
Aug 30, 2010 | 3.920 | 3.920 | 3.760 | 3.810 | 129,934 | -0.13(-3.30%) |
Aug 27, 2010 | 3.850 | 3.940 | 3.750 | 3.940 | 98,102 | +0.15(+3.96%) |
Aug 26, 2010 | 3.870 | 3.980 | 3.770 | 3.790 | 72,763 | -0.07(-1.81%) |
Aug 25, 2010 | 3.880 | 3.890 | 3.780 | 3.860 | 78,514 | -0.05(-1.28%) |
Aug 24, 2010 | 3.700 | 3.970 | 3.670 | 3.910 | 204,959 | +0.16(+4.27%) |
Aug 23, 2010 | 3.980 | 4.020 | 3.750 | 3.750 | 137,698 | -0.20(-5.06%) |
Aug 20, 2010 | 3.950 | 4.070 | 3.910 | 3.950 | 168,887 | -0.03(-0.75%) |
Aug 19, 2010 | 4.120 | 4.190 | 3.960 | 3.980 | 184,986 | -0.16(-3.86%) |
Aug 18, 2010 | 4.070 | 4.200 | 4.050 | 4.140 | 80,613 | +0.05(+1.22%) |
Aug 17, 2010 | 4.160 | 4.220 | 4.070 | 4.090 | 136,225 | -0.05(-1.21%) |
Aug 16, 2010 | 3.960 | 4.160 | 3.930 | 4.140 | 94,878 | +0.15(+3.76%) |
Aug 13, 2010 | 4.090 | 4.160 | 3.970 | 3.990 | 178,834 | -0.10(-2.44%) |
Aug 12, 2010 | 4.000 | 4.165 | 4.000 | 4.090 | 148,562 | +0.05(+1.24%) |
Aug 11, 2010 | 4.200 | 4.340 | 4.040 | 4.040 | 278,347 | -0.26(-6.05%) |
Aug 10, 2010 | 4.400 | 4.440 | 4.300 | 4.300 | 193,353 | -0.15(-3.37%) |
Aug 09, 2010 | 4.490 | 4.500 | 4.391 | 4.450 | 96,307 | -0.01(-0.22%) |
Aug 06, 2010 | 4.260 | 4.480 | 4.220 | 4.460 | 155,043 | +0.12(+2.76%) |
Aug 05, 2010 | 4.460 | 4.470 | 4.320 | 4.340 | 84,687 | -0.16(-3.56%) |
Aug 04, 2010 | 4.580 | 4.640 | 4.460 | 4.500 | 107,643 | -0.03(-0.66%) |
Aug 03, 2010 | 4.410 | 4.620 | 4.370 | 4.530 | 210,747 | +0.11(+2.49%) |
Aug 02, 2010 | 4.430 | 4.480 | 4.350 | 4.420 | 179,970 | +0.13(+3.03%) |
Jul 30, 2010 | 4.300 | 4.460 | 4.270 | 4.290 | 133,817 | -0.10(-2.28%) |
Jul 29, 2010 | 4.440 | 4.480 | 4.180 | 4.390 | 136,778 | -0.01(-0.23%) |
Jul 28, 2010 | 4.520 | 4.600 | 4.360 | 4.400 | 151,089 | -0.15(-3.30%) |
Jul 27, 2010 | 4.820 | 4.850 | 4.530 | 4.550 | 309,178 | -0.27(-5.60%) |
Jul 26, 2010 | 4.530 | 4.850 | 4.450 | 4.820 | 482,664 | +0.40(+9.05%) |
Jul 23, 2010 | 4.230 | 4.430 | 4.200 | 4.420 | 334,894 | +0.05(+1.14%) |
Jul 22, 2010 | 4.220 | 4.390 | 4.170 | 4.370 | 371,320 | +0.24(+5.81%) |
Jul 21, 2010 | 4.350 | 4.400 | 4.110 | 4.130 | 188,128 | -0.20(-4.62%) |
Jul 20, 2010 | 4.190 | 4.340 | 4.170 | 4.330 | 120,562 | +0.06(+1.41%) |
Jul 19, 2010 | 4.220 | 4.350 | 4.170 | 4.270 | 101,749 | +0.05(+1.18%) |
Jul 16, 2010 | 4.330 | 4.360 | 4.210 | 4.220 | 157,662 | -0.16(-3.65%) |
Jul 15, 2010 | 4.400 | 4.420 | 4.230 | 4.380 | 114,457 | -0.04(-0.90%) |
Jul 14, 2010 | 4.370 | 4.480 | 4.310 | 4.420 | 202,133 | +0.02(+0.45%) |
Jul 13, 2010 | 4.250 | 4.410 | 4.140 | 4.400 | 323,257 | +0.23(+5.52%) |
Jul 12, 2010 | 4.290 | 4.340 | 4.110 | 4.170 | 127,928 | -0.15(-3.47%) |
Jul 09, 2010 | 4.140 | 4.340 | 4.140 | 4.320 | 185,157 | +0.15(+3.60%) |
Jul 08, 2010 | 4.060 | 4.180 | 4.000 | 4.170 | 183,271 | +0.15(+3.73%) |
Jul 07, 2010 | 3.670 | 4.020 | 3.660 | 4.020 | 212,029 | +0.35(+9.54%) |
Jul 06, 2010 | 3.940 | 3.990 | 3.610 | 3.670 | 238,069 | -0.17(-4.43%) |
Jul 02, 2010 | 4.000 | 4.070 | 3.830 | 3.840 | 225,888 | -0.12(-3.03%) |
Jul 01, 2010 | 4.180 | 4.255 | 3.950 | 3.960 | 478,891 | -0.24(-5.71%) |
Jun 30, 2010 | 4.190 | 4.370 | 4.150 | 4.200 | 217,424 | +0.02(+0.48%) |
Jun 29, 2010 | 4.250 | 4.350 | 4.110 | 4.180 | 299,078 | -0.41(-8.93%) |
Jun 25, 2010 | 4.500 | 4.700 | 4.340 | 4.590 | 459,543 | +0.13(+2.91%) |
Jun 24, 2010 | 4.600 | 4.620 | 4.410 | 4.460 | 255,605 | -0.18(-3.88%) |
Jun 23, 2010 | 4.660 | 4.790 | 4.500 | 4.640 | 241,913 | -0.05(-1.07%) |
Jun 22, 2010 | 4.980 | 5.070 | 4.680 | 4.690 | 290,552 | -0.29(-5.82%) |
Jun 21, 2010 | 5.180 | 5.200 | 4.930 | 4.980 | 263,148 | -0.14(-2.73%) |
Jun 18, 2010 | 5.280 | 5.280 | 5.020 | 5.120 | 252,362 | -0.12(-2.29%) |
Jun 17, 2010 | 5.400 | 5.440 | 5.200 | 5.240 | 179,072 | -0.15(-2.78%) |
Jun 16, 2010 | 5.480 | 5.530 | 5.380 | 5.390 | 244,217 | -0.16(-2.88%) |
Jun 15, 2010 | 5.590 | 5.680 | 5.450 | 5.550 | 208,761 | +0.00(+0.00%) |
Jun 14, 2010 | 5.240 | 5.720 | 5.240 | 5.550 | 303,691 | +0.35(+6.73%) |
Jun 11, 2010 | 4.930 | 5.230 | 4.920 | 5.200 | 332,103 | +0.17(+3.38%) |
Jun 10, 2010 | 4.630 | 5.060 | 4.620 | 5.030 | 244,806 | +0.55(+12.28%) |
Jun 09, 2010 | 4.330 | 4.600 | 4.310 | 4.480 | 291,053 | +0.20(+4.67%) |
Jun 08, 2010 | 4.460 | 4.520 | 4.210 | 4.280 | 229,416 | -0.17(-3.82%) |
Jun 07, 2010 | 4.650 | 4.810 | 4.450 | 4.450 | 196,843 | -0.19(-4.09%) |
Jun 04, 2010 | 4.590 | 4.783 | 4.540 | 4.640 | 235,157 | -0.18(-3.73%) |
Jun 03, 2010 | 4.690 | 4.880 | 4.620 | 4.820 | 110,901 | +0.12(+2.55%) |
Jun 02, 2010 | 4.520 | 4.710 | 4.500 | 4.700 | 198,152 | +0.20(+4.44%) |