Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.670 | 3.800 | 3.630 | 3.700 | 228,085 | +0.04(+1.09%) |
Aug 30, 2010 | 3.810 | 3.830 | 3.650 | 3.660 | 374,501 | -0.19(-4.94%) |
Aug 27, 2010 | 3.750 | 3.870 | 3.530 | 3.850 | 227,666 | +0.18(+4.90%) |
Aug 26, 2010 | 3.800 | 3.880 | 3.615 | 3.670 | 395,414 | +0.01(+0.27%) |
Aug 25, 2010 | 3.690 | 3.720 | 3.550 | 3.660 | 373,796 | -0.07(-1.88%) |
Aug 24, 2010 | 3.580 | 3.830 | 3.530 | 3.730 | 532,836 | +0.07(+1.91%) |
Aug 23, 2010 | 3.910 | 3.910 | 3.550 | 3.660 | 1,390,975 | +0.07(+1.95%) |
Aug 20, 2010 | 3.700 | 3.870 | 3.550 | 3.590 | 523,748 | -0.15(-4.01%) |
Aug 19, 2010 | 3.810 | 3.900 | 3.650 | 3.740 | 379,554 | -0.09(-2.35%) |
Aug 18, 2010 | 3.950 | 3.960 | 3.790 | 3.830 | 170,140 | -0.12(-3.04%) |
Aug 17, 2010 | 3.890 | 4.020 | 3.850 | 3.950 | 352,854 | +0.14(+3.67%) |
Aug 16, 2010 | 3.890 | 3.970 | 3.800 | 3.810 | 291,362 | -0.16(-4.03%) |
Aug 13, 2010 | 4.160 | 4.200 | 3.960 | 3.970 | 376,675 | -0.20(-4.80%) |
Aug 12, 2010 | 4.130 | 4.310 | 4.112 | 4.170 | 263,688 | -0.10(-2.34%) |
Aug 11, 2010 | 4.440 | 4.690 | 4.270 | 4.270 | 399,506 | -0.36(-7.78%) |
Aug 10, 2010 | 4.680 | 4.740 | 4.580 | 4.630 | 120,602 | -0.13(-2.73%) |
Aug 09, 2010 | 4.750 | 4.790 | 4.630 | 4.760 | 126,097 | +0.05(+1.06%) |
Aug 06, 2010 | 4.520 | 4.770 | 4.340 | 4.710 | 316,918 | +0.07(+1.51%) |
Aug 05, 2010 | 4.890 | 4.930 | 4.640 | 4.640 | 176,131 | -0.31(-6.26%) |
Aug 04, 2010 | 4.470 | 5.000 | 4.450 | 4.950 | 447,970 | +0.51(+11.49%) |
Aug 03, 2010 | 4.390 | 4.540 | 4.280 | 4.440 | 449,297 | +0.00(+0.00%) |
Aug 02, 2010 | 4.490 | 4.510 | 4.260 | 4.440 | 334,118 | +0.08(+1.83%) |
Jul 30, 2010 | 4.210 | 4.430 | 4.152 | 4.360 | 162,767 | +0.04(+0.93%) |
Jul 29, 2010 | 4.350 | 4.420 | 4.170 | 4.320 | 153,394 | +0.02(+0.47%) |
Jul 28, 2010 | 4.390 | 4.410 | 4.270 | 4.300 | 249,225 | -0.04(-0.92%) |
Jul 27, 2010 | 4.420 | 4.460 | 4.200 | 4.340 | 280,799 | -0.01(-0.23%) |
Jul 26, 2010 | 4.350 | 4.400 | 4.240 | 4.350 | 468,583 | +0.01(+0.23%) |
Jul 23, 2010 | 4.270 | 4.390 | 4.220 | 4.340 | 332,617 | +0.03(+0.70%) |
Jul 22, 2010 | 4.300 | 4.370 | 4.240 | 4.310 | 360,655 | +0.11(+2.62%) |
Jul 21, 2010 | 4.550 | 4.600 | 4.190 | 4.200 | 271,813 | -0.29(-6.46%) |
Jul 20, 2010 | 4.220 | 4.500 | 4.190 | 4.490 | 166,417 | +0.16(+3.70%) |
Jul 19, 2010 | 4.240 | 4.380 | 4.112 | 4.330 | 187,566 | +0.08(+1.88%) |
Jul 16, 2010 | 4.610 | 4.670 | 4.230 | 4.250 | 351,082 | -0.43(-9.19%) |
Jul 15, 2010 | 4.800 | 4.830 | 4.542 | 4.680 | 187,137 | -0.13(-2.70%) |
Jul 14, 2010 | 4.800 | 4.910 | 4.580 | 4.810 | 170,813 | +0.02(+0.42%) |
Jul 13, 2010 | 4.780 | 4.850 | 4.650 | 4.790 | 496,384 | +0.14(+3.01%) |
Jul 12, 2010 | 4.450 | 5.440 | 4.450 | 4.650 | 860,774 | +0.34(+7.89%) |
Jul 09, 2010 | 4.150 | 4.360 | 4.150 | 4.310 | 395,081 | +0.16(+3.86%) |
Jul 08, 2010 | 4.030 | 4.370 | 3.960 | 4.150 | 605,483 | +0.26(+6.68%) |
Jul 07, 2010 | 3.540 | 3.910 | 3.540 | 3.890 | 427,301 | +0.36(+10.20%) |
Jul 06, 2010 | 3.930 | 4.060 | 3.510 | 3.530 | 401,395 | -0.29(-7.59%) |
Jul 02, 2010 | 3.860 | 4.070 | 3.700 | 3.820 | 281,809 | +0.01(+0.26%) |
Jul 01, 2010 | 3.970 | 4.000 | 3.650 | 3.810 | 408,024 | -0.18(-4.51%) |
Jun 30, 2010 | 4.150 | 4.280 | 3.965 | 3.990 | 303,630 | -0.15(-3.62%) |
Jun 29, 2010 | 4.300 | 4.430 | 3.980 | 4.140 | 738,485 | -0.47(-10.20%) |
Jun 25, 2010 | 4.530 | 4.610 | 4.320 | 4.610 | 593,224 | +0.10(+2.22%) |
Jun 24, 2010 | 4.610 | 4.640 | 4.410 | 4.510 | 210,508 | -0.19(-4.04%) |
Jun 23, 2010 | 4.470 | 4.740 | 4.430 | 4.700 | 172,072 | +0.24(+5.38%) |
Jun 22, 2010 | 4.670 | 4.900 | 4.450 | 4.460 | 369,704 | -0.17(-3.67%) |
Jun 21, 2010 | 4.870 | 4.870 | 4.470 | 4.630 | 366,912 | -0.10(-2.11%) |
Jun 18, 2010 | 4.880 | 4.880 | 4.120 | 4.730 | 457,759 | -0.11(-2.27%) |
Jun 17, 2010 | 5.090 | 5.090 | 4.710 | 4.840 | 320,207 | -0.22(-4.35%) |
Jun 16, 2010 | 5.170 | 5.220 | 5.010 | 5.060 | 237,633 | -0.18(-3.44%) |
Jun 15, 2010 | 5.250 | 5.300 | 5.020 | 5.240 | 332,327 | +0.05(+0.96%) |
Jun 14, 2010 | 4.940 | 5.340 | 4.940 | 5.190 | 352,422 | +0.35(+7.23%) |
Jun 11, 2010 | 4.660 | 4.840 | 4.550 | 4.840 | 309,347 | +0.08(+1.57%) |
Jun 10, 2010 | 4.590 | 4.770 | 4.460 | 4.765 | 415,387 | +0.33(+7.56%) |
Jun 09, 2010 | 4.370 | 4.720 | 4.320 | 4.430 | 416,561 | +0.15(+3.50%) |
Jun 08, 2010 | 4.540 | 4.660 | 4.240 | 4.280 | 1,914,466 | -0.23(-5.10%) |
Jun 07, 2010 | 4.940 | 4.990 | 4.500 | 4.510 | 563,756 | -0.39(-7.96%) |
Jun 04, 2010 | 5.020 | 5.220 | 4.840 | 4.900 | 519,656 | -0.42(-7.89%) |
Jun 03, 2010 | 5.450 | 5.550 | 5.210 | 5.320 | 274,875 | -0.14(-2.56%) |
Jun 02, 2010 | 5.220 | 5.500 | 5.200 | 5.460 | 440,553 | +0.27(+5.20%) |