Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.340 | 3.390 | 3.160 | 3.175 | 820,614 | -0.18(-5.22%) |
Aug 30, 2010 | 3.610 | 3.610 | 3.340 | 3.350 | 627,370 | -0.26(-7.20%) |
Aug 27, 2010 | 3.700 | 3.760 | 3.550 | 3.610 | 884,914 | -0.02(-0.55%) |
Aug 26, 2010 | 3.820 | 3.860 | 3.610 | 3.630 | 965,971 | -0.17(-4.47%) |
Aug 25, 2010 | 3.810 | 3.830 | 3.710 | 3.800 | 563,815 | -0.03(-0.78%) |
Aug 24, 2010 | 3.920 | 3.970 | 3.780 | 3.830 | 173,571 | -0.10(-2.54%) |
Aug 23, 2010 | 3.950 | 4.040 | 3.920 | 3.930 | 173,682 | -0.03(-0.76%) |
Aug 20, 2010 | 3.810 | 3.960 | 3.810 | 3.960 | 155,717 | +0.12(+3.13%) |
Aug 19, 2010 | 3.930 | 3.970 | 3.780 | 3.840 | 289,803 | -0.12(-3.03%) |
Aug 18, 2010 | 3.960 | 4.000 | 3.910 | 3.960 | 180,544 | -0.01(-0.25%) |
Aug 17, 2010 | 3.970 | 4.020 | 3.950 | 3.970 | 184,721 | +0.04(+1.02%) |
Aug 16, 2010 | 3.970 | 4.040 | 3.910 | 3.930 | 125,536 | -0.07(-1.75%) |
Aug 13, 2010 | 4.000 | 4.040 | 3.950 | 4.000 | 306,137 | +0.00(+0.00%) |
Aug 12, 2010 | 3.950 | 4.020 | 3.935 | 4.000 | 187,815 | -0.01(-0.25%) |
Aug 11, 2010 | 3.950 | 4.020 | 3.850 | 4.010 | 388,278 | +0.01(+0.25%) |
Aug 10, 2010 | 4.090 | 4.120 | 4.000 | 4.000 | 194,523 | -0.14(-3.38%) |
Aug 09, 2010 | 3.900 | 4.150 | 3.850 | 4.140 | 184,090 | +0.25(+6.43%) |
Aug 06, 2010 | 3.900 | 3.960 | 3.830 | 3.890 | 235,952 | -0.22(-5.35%) |
Aug 05, 2010 | 3.980 | 4.150 | 3.970 | 4.110 | 177,670 | +0.09(+2.24%) |
Aug 04, 2010 | 4.080 | 4.150 | 4.000 | 4.020 | 302,891 | -0.02(-0.50%) |
Aug 03, 2010 | 4.110 | 4.180 | 4.010 | 4.040 | 170,001 | -0.11(-2.65%) |
Aug 02, 2010 | 4.180 | 4.180 | 4.020 | 4.150 | 212,344 | +0.05(+1.22%) |
Jul 30, 2010 | 4.050 | 4.140 | 4.010 | 4.100 | 219,424 | -0.01(-0.24%) |
Jul 29, 2010 | 4.100 | 4.140 | 3.960 | 4.110 | 183,387 | +0.08(+1.99%) |
Jul 28, 2010 | 4.210 | 4.210 | 3.909 | 4.030 | 225,402 | -0.17(-4.05%) |
Jul 27, 2010 | 4.190 | 4.230 | 4.010 | 4.200 | 278,023 | +0.03(+0.72%) |
Jul 26, 2010 | 4.050 | 4.190 | 3.990 | 4.170 | 276,881 | +0.12(+2.96%) |
Jul 23, 2010 | 3.880 | 4.050 | 3.840 | 4.050 | 453,528 | +0.17(+4.38%) |
Jul 22, 2010 | 3.840 | 3.880 | 3.790 | 3.880 | 219,472 | +0.10(+2.65%) |
Jul 21, 2010 | 3.740 | 3.850 | 3.730 | 3.780 | 476,074 | +0.05(+1.34%) |
Jul 20, 2010 | 3.640 | 3.730 | 3.600 | 3.730 | 179,549 | +0.04(+1.08%) |
Jul 19, 2010 | 3.560 | 3.710 | 3.540 | 3.690 | 107,217 | +0.15(+4.24%) |
Jul 16, 2010 | 3.650 | 3.660 | 3.520 | 3.540 | 247,183 | -0.12(-3.28%) |
Jul 15, 2010 | 3.800 | 3.850 | 3.600 | 3.660 | 247,978 | -0.16(-4.19%) |
Jul 14, 2010 | 3.820 | 3.850 | 3.710 | 3.820 | 336,768 | +0.00(+0.00%) |
Jul 13, 2010 | 3.830 | 3.860 | 3.690 | 3.820 | 458,586 | +0.13(+3.52%) |
Jul 12, 2010 | 4.000 | 4.030 | 3.690 | 3.690 | 354,222 | -0.31(-7.75%) |
Jul 09, 2010 | 4.120 | 4.140 | 3.930 | 4.000 | 313,098 | -0.14(-3.38%) |
Jul 08, 2010 | 4.100 | 4.160 | 3.960 | 4.140 | 240,850 | +0.08(+1.97%) |
Jul 07, 2010 | 3.830 | 4.060 | 3.830 | 4.060 | 309,804 | +0.25(+6.56%) |
Jul 06, 2010 | 3.910 | 4.060 | 3.760 | 3.810 | 511,953 | -0.09(-2.31%) |
Jul 02, 2010 | 3.920 | 3.990 | 3.840 | 3.900 | 308,820 | -0.01(-0.26%) |
Jul 01, 2010 | 4.000 | 4.020 | 3.770 | 3.910 | 435,252 | -0.09(-2.25%) |
Jun 30, 2010 | 4.250 | 4.290 | 4.000 | 4.000 | 641,850 | -0.30(-6.98%) |
Jun 29, 2010 | 4.380 | 4.380 | 4.050 | 4.300 | 2,666,494 | +0.50(+13.16%) |
Jun 25, 2010 | 3.780 | 3.800 | 3.640 | 3.800 | 1,049,877 | +0.04(+1.06%) |
Jun 24, 2010 | 3.840 | 3.850 | 3.710 | 3.760 | 461,315 | -0.07(-1.83%) |
Jun 23, 2010 | 3.780 | 3.860 | 3.650 | 3.830 | 233,187 | +0.08(+2.13%) |
Jun 22, 2010 | 3.870 | 4.000 | 3.740 | 3.750 | 317,331 | -0.09(-2.34%) |
Jun 21, 2010 | 3.960 | 4.040 | 3.830 | 3.840 | 209,687 | -0.07(-1.79%) |
Jun 18, 2010 | 4.010 | 4.019 | 3.770 | 3.910 | 1,067,121 | -0.08(-2.01%) |
Jun 17, 2010 | 3.750 | 4.090 | 3.740 | 3.990 | 455,406 | +0.25(+6.68%) |
Jun 16, 2010 | 3.900 | 3.920 | 3.690 | 3.740 | 395,343 | -0.22(-5.56%) |
Jun 15, 2010 | 3.330 | 4.000 | 3.300 | 3.960 | 1,014,537 | +0.68(+20.73%) |
Jun 14, 2010 | 3.290 | 3.340 | 3.260 | 3.280 | 386,121 | +0.03(+0.92%) |
Jun 11, 2010 | 3.220 | 3.280 | 3.220 | 3.250 | 237,685 | -0.02(-0.61%) |
Jun 10, 2010 | 3.280 | 3.290 | 3.220 | 3.270 | 271,638 | +0.07(+2.19%) |
Jun 09, 2010 | 3.330 | 3.420 | 3.160 | 3.200 | 305,133 | -0.07(-2.14%) |
Jun 08, 2010 | 3.150 | 3.320 | 3.150 | 3.270 | 330,596 | +0.12(+3.81%) |
Jun 07, 2010 | 3.200 | 3.350 | 3.150 | 3.150 | 433,691 | -0.05(-1.56%) |
Jun 04, 2010 | 3.320 | 3.370 | 3.190 | 3.200 | 778,581 | -0.20(-5.88%) |
Jun 03, 2010 | 3.500 | 3.650 | 3.400 | 3.400 | 663,723 | -0.07(-2.02%) |
Jun 02, 2010 | 3.480 | 3.540 | 3.340 | 3.470 | 643,997 | +0.00(+0.00%) |