Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.937 | 3.961 | 3.890 | 3.940 | 4,135 | +0.03(+0.87%) |
Aug 30, 2010 | 3.923 | 4.001 | 3.907 | 3.907 | 2,167,470 | -0.04(-0.94%) |
Aug 27, 2010 | 3.944 | 3.944 | 3.859 | 3.944 | 1,713,129 | +0.06(+1.48%) |
Aug 26, 2010 | 3.967 | 3.991 | 3.879 | 3.886 | 4,569 | -0.08(-2.13%) |
Aug 25, 2010 | 3.978 | 3.978 | 3.879 | 3.971 | 4,525 | -0.02(-0.42%) |
Aug 24, 2010 | 3.995 | 4.018 | 3.988 | 3.988 | 18,382 | -0.03(-0.67%) |
Aug 23, 2010 | 4.049 | 4.062 | 4.015 | 4.015 | 1,848,780 | -0.01(-0.17%) |
Aug 20, 2010 | 4.012 | 4.039 | 3.998 | 4.022 | 1,534,764 | -0.01(-0.17%) |
Aug 19, 2010 | 4.079 | 4.079 | 4.015 | 4.028 | 19,682 | -0.04(-1.08%) |
Aug 18, 2010 | 4.035 | 4.106 | 4.012 | 4.072 | 74,538 | +0.04(+1.09%) |
Aug 17, 2010 | 4.069 | 4.079 | 4.028 | 4.028 | 16,817 | -0.02(-0.50%) |
Aug 16, 2010 | 3.988 | 4.062 | 3.981 | 4.049 | 2,082,226 | +0.04(+0.93%) |
Aug 13, 2010 | 4.012 | 4.069 | 4.001 | 4.012 | 2,084,911 | -0.05(-1.33%) |
Aug 12, 2010 | 3.978 | 4.079 | 3.976 | 4.066 | 3,574,435 | +0.05(+1.26%) |
Aug 11, 2010 | 3.971 | 4.022 | 3.961 | 4.015 | 29,551 | +0.01(+0.34%) |
Aug 10, 2010 | 4.076 | 4.076 | 3.998 | 4.001 | 14,808 | -0.07(-1.83%) |
Aug 09, 2010 | 4.042 | 4.096 | 4.039 | 4.076 | 1,196,817 | +0.04(+1.09%) |
Aug 06, 2010 | 4.032 | 4.035 | 3.940 | 4.032 | 1,586,837 | +0.05(+1.28%) |
Aug 05, 2010 | 4.069 | 4.086 | 3.978 | 3.981 | 2,427,694 | -0.10(-2.57%) |
Aug 04, 2010 | 4.032 | 4.106 | 4.032 | 4.086 | 4,032 | +0.06(+1.43%) |
Aug 03, 2010 | 4.015 | 4.072 | 3.998 | 4.028 | 2,133,059 | -0.01(-0.25%) |
Aug 02, 2010 | 3.988 | 4.039 | 3.961 | 4.039 | 2,613,947 | +0.08(+1.97%) |
Jul 30, 2010 | 3.961 | 4.001 | 3.930 | 3.961 | 2,479,628 | -0.05(-1.27%) |
Jul 29, 2010 | 4.130 | 4.130 | 3.913 | 4.012 | 6,356,149 | -0.17(-4.05%) |
Jul 28, 2010 | 4.181 | 4.232 | 4.167 | 4.181 | 10,232 | -0.03(-0.80%) |
Jul 27, 2010 | 4.252 | 4.252 | 4.174 | 4.215 | 13,547 | +0.00(+0.08%) |
Jul 26, 2010 | 4.204 | 4.238 | 4.177 | 4.211 | 3,368,467 | +0.04(+0.89%) |
Jul 23, 2010 | 4.089 | 4.188 | 4.083 | 4.174 | 2,950,954 | +0.06(+1.57%) |
Jul 22, 2010 | 4.045 | 4.123 | 4.035 | 4.110 | 9,452 | +0.10(+2.53%) |
Jul 21, 2010 | 4.045 | 4.062 | 4.005 | 4.008 | 3,365,286 | -0.02(-0.59%) |
Jul 20, 2010 | 3.896 | 4.039 | 3.879 | 4.032 | 66,169 | +0.11(+2.85%) |
Jul 19, 2010 | 3.913 | 3.930 | 3.876 | 3.920 | 2,940,302 | +0.00(+0.09%) |
Jul 16, 2010 | 3.917 | 3.940 | 3.893 | 3.917 | 3,088,779 | -0.02(-0.60%) |
Jul 15, 2010 | 3.876 | 3.947 | 3.856 | 3.940 | 2,869,743 | +0.06(+1.48%) |
Jul 14, 2010 | 3.873 | 3.886 | 3.805 | 3.883 | 15,951 | +0.02(+0.61%) |
Jul 13, 2010 | 3.859 | 3.886 | 3.839 | 3.859 | 17,942 | +0.06(+1.47%) |
Jul 12, 2010 | 3.825 | 3.852 | 3.795 | 3.803 | 1,316,445 | -0.03(-0.84%) |
Jul 09, 2010 | 3.835 | 3.859 | 3.771 | 3.835 | 1,811,628 | +0.05(+1.34%) |
Jul 08, 2010 | 3.785 | 3.825 | 3.734 | 3.785 | 17,738 | +0.00(+0.00%) |
Jul 07, 2010 | 3.639 | 3.815 | 3.619 | 3.785 | 10,362 | +0.15(+4.10%) |
Jul 06, 2010 | 3.636 | 3.747 | 3.619 | 3.636 | 9,175 | -0.07(-1.83%) |
Jul 02, 2010 | 3.703 | 3.737 | 3.666 | 3.703 | 2,700,192 | +0.00(+0.09%) |
Jul 01, 2010 | 3.731 | 3.764 | 3.656 | 3.700 | 44,821 | -0.04(-1.18%) |
Jun 30, 2010 | 3.744 | 3.842 | 3.737 | 3.744 | 20,598 | -0.03(-0.81%) |
Jun 29, 2010 | 3.805 | 3.842 | 3.754 | 3.775 | 5,317 | -0.05(-1.24%) |
Jun 25, 2010 | 3.822 | 3.832 | 3.724 | 3.822 | 5,916,990 | +0.10(+2.73%) |
Jun 24, 2010 | 3.720 | 3.756 | 3.661 | 3.720 | 1,103 | +0.04(+0.98%) |
Jun 23, 2010 | 3.727 | 3.737 | 3.684 | 3.684 | 2,261,865 | -0.01(-0.35%) |
Jun 22, 2010 | 3.697 | 3.779 | 3.694 | 3.697 | 5,407 | -0.04(-0.97%) |
Jun 21, 2010 | 3.783 | 3.783 | 3.727 | 3.733 | 2,634,683 | -0.02(-0.61%) |
Jun 18, 2010 | 3.756 | 3.783 | 3.697 | 3.756 | 3,178,323 | +0.06(+1.60%) |
Jun 17, 2010 | 3.697 | 3.737 | 3.678 | 3.697 | 1,048 | -0.02(-0.44%) |
Jun 16, 2010 | 3.678 | 3.724 | 3.664 | 3.714 | 2,352,289 | +0.02(+0.62%) |
Jun 15, 2010 | 3.691 | 3.733 | 3.668 | 3.691 | 11,531 | -0.04(-1.06%) |
Jun 14, 2010 | 3.737 | 3.750 | 3.714 | 3.730 | 2,883,428 | +0.02(+0.44%) |
Jun 11, 2010 | 3.638 | 3.714 | 3.592 | 3.714 | 3,603,507 | -0.05(-1.39%) |
Jun 10, 2010 | 3.766 | 3.789 | 3.724 | 3.766 | 69,605 | +0.05(+1.23%) |
Jun 09, 2010 | 3.753 | 3.773 | 3.701 | 3.720 | 2,878,173 | -0.00(-0.09%) |
Jun 08, 2010 | 3.658 | 3.730 | 3.645 | 3.724 | 3,168,404 | +0.07(+1.89%) |
Jun 07, 2010 | 3.701 | 3.730 | 3.645 | 3.655 | 3,893,929 | -0.03(-0.71%) |
Jun 04, 2010 | 3.681 | 3.746 | 3.674 | 3.681 | 3,093,053 | -0.08(-2.18%) |
Jun 03, 2010 | 3.763 | 3.802 | 3.746 | 3.763 | 2,120,876 | +0.01(+0.35%) |
Jun 02, 2010 | 3.750 | 3.750 | 3.694 | 3.750 | 2,545,014 | +0.06(+1.60%) |