Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.034 | 3.156 | 3.008 | 3.043 | 14,606 | -0.04(-1.41%) |
Aug 30, 2010 | 3.200 | 3.200 | 2.991 | 3.087 | 1,222,485 | -0.03(-0.84%) |
Aug 27, 2010 | 3.174 | 3.182 | 3.052 | 3.113 | 649,657 | +0.00(+0.00%) |
Aug 26, 2010 | 3.234 | 3.243 | 3.095 | 3.113 | 2,369 | -0.06(-1.92%) |
Aug 25, 2010 | 3.165 | 3.243 | 3.130 | 3.174 | 2,346 | -0.04(-1.35%) |
Aug 24, 2010 | 3.026 | 3.252 | 3.000 | 3.217 | 9,532 | +0.11(+3.64%) |
Aug 23, 2010 | 3.304 | 3.304 | 3.069 | 3.104 | 1,339,070 | -0.19(-5.80%) |
Aug 20, 2010 | 3.182 | 3.295 | 3.156 | 3.295 | 1,155,743 | +0.03(+1.07%) |
Aug 19, 2010 | 3.287 | 3.321 | 3.226 | 3.260 | 8,194 | -0.03(-1.06%) |
Aug 18, 2010 | 3.313 | 3.330 | 3.260 | 3.295 | 36,470 | -0.02(-0.52%) |
Aug 17, 2010 | 3.278 | 3.356 | 3.269 | 3.313 | 5,657 | +0.04(+1.33%) |
Aug 16, 2010 | 3.174 | 3.417 | 3.174 | 3.269 | 1,473,413 | +0.07(+2.17%) |
Aug 13, 2010 | 3.200 | 3.304 | 3.165 | 3.200 | 1,701,200 | -0.01(-0.27%) |
Aug 12, 2010 | 3.304 | 3.365 | 3.169 | 3.208 | 2,145,303 | -0.16(-4.65%) |
Aug 11, 2010 | 3.539 | 3.574 | 3.356 | 3.365 | 2,271,661 | -0.29(-7.86%) |
Aug 10, 2010 | 3.652 | 3.678 | 3.574 | 3.652 | 8,050 | -0.06(-1.64%) |
Aug 09, 2010 | 3.747 | 3.799 | 3.669 | 3.713 | 1,066,448 | +0.00(+0.00%) |
Aug 06, 2010 | 3.713 | 3.826 | 3.643 | 3.713 | 1,426,895 | -0.05(-1.39%) |
Aug 05, 2010 | 3.860 | 3.886 | 3.765 | 3.765 | 1,206,416 | -0.14(-3.56%) |
Aug 04, 2010 | 3.913 | 3.956 | 3.756 | 3.904 | 1,751,776 | +0.03(+0.90%) |
Aug 03, 2010 | 4.269 | 4.399 | 3.834 | 3.869 | 2,185 | -0.67(-14.75%) |
Aug 02, 2010 | 4.547 | 4.565 | 4.347 | 4.539 | 1,774,840 | +0.12(+2.76%) |
Jul 30, 2010 | 4.417 | 4.426 | 3.965 | 4.417 | 1,552,585 | +0.28(+6.72%) |
Jul 29, 2010 | 4.104 | 4.217 | 4.043 | 4.139 | 1,258,725 | +0.07(+1.71%) |
Jul 28, 2010 | 4.069 | 4.213 | 4.052 | 4.069 | 3,805 | -0.09(-2.09%) |
Jul 27, 2010 | 4.408 | 4.460 | 4.043 | 4.156 | 1,450,929 | -0.17(-4.02%) |
Jul 26, 2010 | 3.878 | 4.408 | 3.878 | 4.330 | 2,065,970 | +0.43(+10.91%) |
Jul 23, 2010 | 3.634 | 3.913 | 3.591 | 3.904 | 1,288,386 | +0.25(+6.90%) |
Jul 22, 2010 | 3.504 | 3.695 | 3.460 | 3.652 | 1,126,335 | +0.22(+6.33%) |
Jul 21, 2010 | 3.591 | 3.634 | 3.426 | 3.434 | 970,427 | -0.10(-2.95%) |
Jul 20, 2010 | 3.521 | 3.565 | 3.404 | 3.539 | 1,731,788 | -0.02(-0.49%) |
Jul 19, 2010 | 3.539 | 3.660 | 3.530 | 3.556 | 1,480,512 | +0.02(+0.49%) |
Jul 16, 2010 | 3.539 | 3.739 | 3.495 | 3.539 | 1,572,679 | -0.25(-6.65%) |
Jul 15, 2010 | 3.895 | 3.947 | 3.617 | 3.791 | 1,659,399 | -0.10(-2.68%) |
Jul 14, 2010 | 3.895 | 4.052 | 3.782 | 3.895 | 1,453,855 | -0.02(-0.44%) |
Jul 13, 2010 | 3.913 | 3.982 | 3.687 | 3.913 | 9,303 | +0.28(+7.66%) |
Jul 12, 2010 | 3.739 | 3.773 | 3.600 | 3.634 | 1,092,417 | -0.11(-3.02%) |
Jul 09, 2010 | 3.747 | 3.756 | 3.608 | 3.747 | 1,056,478 | +0.07(+1.89%) |
Jul 08, 2010 | 3.678 | 3.963 | 3.626 | 3.678 | 2,603,648 | -0.18(-4.73%) |
Jul 07, 2010 | 3.521 | 3.904 | 3.487 | 3.860 | 17,760 | +0.35(+9.90%) |
Jul 06, 2010 | 3.513 | 3.843 | 3.487 | 3.513 | 5,802 | -0.12(-3.35%) |
Jul 02, 2010 | 3.634 | 3.869 | 3.582 | 3.634 | 1,453,288 | -0.12(-3.24%) |
Jul 01, 2010 | 3.817 | 3.921 | 3.687 | 3.756 | 29,753 | -0.12(-3.14%) |
Jun 30, 2010 | 3.878 | 4.147 | 3.765 | 3.878 | 42,772 | -0.21(-5.11%) |
Jun 29, 2010 | 4.582 | 4.599 | 4.017 | 4.086 | 29,098 | -0.60(-12.80%) |
Jun 25, 2010 | 4.686 | 4.704 | 4.469 | 4.686 | 3,424,466 | +0.10(+2.28%) |
Jun 24, 2010 | 4.582 | 4.782 | 4.556 | 4.582 | 3,092,393 | -0.23(-4.87%) |
Jun 23, 2010 | 4.773 | 4.869 | 4.643 | 4.817 | 1,448,324 | +0.03(+0.54%) |
Jun 22, 2010 | 4.791 | 4.904 | 4.747 | 4.791 | 20,797 | +0.01(+0.18%) |
Jun 21, 2010 | 4.773 | 4.852 | 4.695 | 4.782 | 1,438,403 | +0.10(+2.23%) |
Jun 18, 2010 | 4.678 | 4.721 | 4.573 | 4.678 | 1,328,452 | +0.09(+1.89%) |
Jun 17, 2010 | 4.591 | 4.713 | 4.521 | 4.591 | 539 | -0.12(-2.58%) |
Jun 16, 2010 | 4.791 | 4.834 | 4.643 | 4.713 | 1,126,384 | -0.14(-2.87%) |
Jun 15, 2010 | 4.852 | 4.904 | 4.721 | 4.852 | 4,828 | +0.10(+2.20%) |
Jun 14, 2010 | 4.695 | 4.834 | 4.617 | 4.747 | 1,256,562 | +0.11(+2.44%) |
Jun 11, 2010 | 4.408 | 4.643 | 4.408 | 4.634 | 1,411,949 | +0.06(+1.33%) |
Jun 10, 2010 | 4.573 | 4.634 | 4.434 | 4.573 | 32,857 | +0.13(+2.94%) |
Jun 09, 2010 | 4.573 | 4.652 | 4.391 | 4.443 | 2,243,516 | -0.03(-0.58%) |
Jun 08, 2010 | 4.513 | 4.678 | 4.252 | 4.469 | 3,127,034 | -0.06(-1.34%) |
Jun 07, 2010 | 4.686 | 4.730 | 4.469 | 4.530 | 3,016,320 | -0.17(-3.52%) |
Jun 04, 2010 | 4.695 | 4.878 | 4.652 | 4.695 | 2,994,964 | -0.25(-5.10%) |
Jun 03, 2010 | 4.947 | 5.173 | 4.921 | 4.947 | 2,001,108 | -0.14(-2.73%) |
Jun 02, 2010 | 5.086 | 5.112 | 4.947 | 5.086 | 1,069,916 | +0.08(+1.56%) |