Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.586 | 3.646 | 3.541 | 3.601 | 46,880 | -0.01(-0.21%) |
Aug 30, 2010 | 3.634 | 3.638 | 3.571 | 3.608 | 30,585 | -0.09(-2.42%) |
Aug 27, 2010 | 3.616 | 3.698 | 3.482 | 3.698 | 102,437 | +0.10(+2.69%) |
Aug 26, 2010 | 3.474 | 3.601 | 3.444 | 3.601 | 52,995 | +0.13(+3.87%) |
Aug 25, 2010 | 3.429 | 3.482 | 3.415 | 3.467 | 56,106 | +0.02(+0.65%) |
Aug 24, 2010 | 3.467 | 3.504 | 3.429 | 3.444 | 34,584 | -0.10(-2.74%) |
Aug 23, 2010 | 3.579 | 3.616 | 3.437 | 3.541 | 31,534 | -0.02(-0.63%) |
Aug 20, 2010 | 3.444 | 3.564 | 3.444 | 3.564 | 30,290 | +0.08(+2.36%) |
Aug 19, 2010 | 3.467 | 3.526 | 3.429 | 3.482 | 40,532 | -0.01(-0.21%) |
Aug 18, 2010 | 3.504 | 3.511 | 3.444 | 3.489 | 83,409 | -0.06(-1.68%) |
Aug 17, 2010 | 3.579 | 3.743 | 3.519 | 3.549 | 106,262 | -0.10(-2.86%) |
Aug 16, 2010 | 3.564 | 3.661 | 3.564 | 3.653 | 91,381 | +0.08(+2.30%) |
Aug 13, 2010 | 3.440 | 3.579 | 3.400 | 3.571 | 135,104 | +0.13(+3.90%) |
Aug 12, 2010 | 3.400 | 3.452 | 3.355 | 3.437 | 89,952 | -0.02(-0.65%) |
Aug 11, 2010 | 3.504 | 3.511 | 3.377 | 3.459 | 144,485 | -0.12(-3.33%) |
Aug 10, 2010 | 3.579 | 3.601 | 3.526 | 3.579 | 168,786 | -0.03(-0.83%) |
Aug 09, 2010 | 3.556 | 3.608 | 3.541 | 3.608 | 62,616 | +0.10(+2.98%) |
Aug 06, 2010 | 3.579 | 3.579 | 3.489 | 3.504 | 90,832 | -0.11(-3.09%) |
Aug 05, 2010 | 3.579 | 3.623 | 3.549 | 3.616 | 107,673 | -0.03(-0.82%) |
Aug 04, 2010 | 3.683 | 3.683 | 3.556 | 3.646 | 121,501 | -0.08(-2.20%) |
Aug 03, 2010 | 3.780 | 3.780 | 3.616 | 3.728 | 106,034 | -0.04(-1.19%) |
Aug 02, 2010 | 3.951 | 3.951 | 3.772 | 3.772 | 201,131 | -0.18(-4.53%) |
Jul 30, 2010 | 4.056 | 4.063 | 3.862 | 3.951 | 250,765 | -0.07(-1.67%) |
Jul 29, 2010 | 3.780 | 4.063 | 3.743 | 4.018 | 308,659 | +0.29(+7.80%) |
Jul 28, 2010 | 3.772 | 3.787 | 3.728 | 3.728 | 110,247 | -0.02(-0.60%) |
Jul 27, 2010 | 3.683 | 3.795 | 3.676 | 3.750 | 108,951 | +0.04(+1.00%) |
Jul 26, 2010 | 3.623 | 3.728 | 3.616 | 3.713 | 167,163 | +0.10(+2.68%) |
Jul 23, 2010 | 3.594 | 3.631 | 3.564 | 3.616 | 93,263 | +0.03(+0.83%) |
Jul 22, 2010 | 3.594 | 3.672 | 3.556 | 3.586 | 97,805 | +0.03(+0.84%) |
Jul 21, 2010 | 3.661 | 3.735 | 3.504 | 3.556 | 75,252 | -0.10(-2.65%) |
Jul 20, 2010 | 3.579 | 3.676 | 3.444 | 3.653 | 103,370 | +0.09(+2.51%) |
Jul 19, 2010 | 3.698 | 3.892 | 3.489 | 3.564 | 127,220 | -0.10(-2.65%) |
Jul 16, 2010 | 3.780 | 3.787 | 3.616 | 3.661 | 98,578 | -0.14(-3.73%) |
Jul 15, 2010 | 3.877 | 3.877 | 3.728 | 3.802 | 71,188 | -0.06(-1.54%) |
Jul 14, 2010 | 3.847 | 3.959 | 3.810 | 3.862 | 59,398 | -0.04(-1.14%) |
Jul 13, 2010 | 3.810 | 3.989 | 3.810 | 3.907 | 88,271 | +0.10(+2.54%) |
Jul 12, 2010 | 3.787 | 3.832 | 3.728 | 3.810 | 64,078 | +0.03(+0.79%) |
Jul 09, 2010 | 3.929 | 3.981 | 3.743 | 3.780 | 102,360 | -0.12(-3.06%) |
Jul 08, 2010 | 3.653 | 3.936 | 3.653 | 3.899 | 393,621 | +0.41(+11.75%) |
Jul 07, 2010 | 3.288 | 3.489 | 3.288 | 3.489 | 49,374 | +0.15(+4.46%) |
Jul 06, 2010 | 3.131 | 3.534 | 3.131 | 3.340 | 267,265 | +0.21(+6.67%) |
Jul 02, 2010 | 3.653 | 3.668 | 3.131 | 3.131 | 267,476 | -0.51(-14.11%) |
Jul 01, 2010 | 3.802 | 3.825 | 3.579 | 3.646 | 224,268 | -0.21(-5.42%) |
Jun 30, 2010 | 3.840 | 3.951 | 3.840 | 3.854 | 61,507 | +0.00(+0.00%) |
Jun 29, 2010 | 3.936 | 3.936 | 3.817 | 3.854 | 206,007 | -0.10(-2.45%) |
Jun 25, 2010 | 4.033 | 4.048 | 3.951 | 3.951 | 92,068 | -0.07(-1.67%) |
Jun 24, 2010 | 3.989 | 4.115 | 3.966 | 4.018 | 92,578 | -0.02(-0.55%) |
Jun 23, 2010 | 3.966 | 4.100 | 3.966 | 4.041 | 96,006 | +0.04(+1.12%) |
Jun 22, 2010 | 3.944 | 4.086 | 3.944 | 3.996 | 62,263 | +0.04(+1.13%) |
Jun 21, 2010 | 4.093 | 4.227 | 3.936 | 3.951 | 227,351 | -0.10(-2.39%) |
Jun 18, 2010 | 4.130 | 4.130 | 4.026 | 4.048 | 66,300 | -0.05(-1.27%) |
Jun 17, 2010 | 3.989 | 4.115 | 3.981 | 4.100 | 68,825 | +0.11(+2.80%) |
Jun 16, 2010 | 4.086 | 4.115 | 3.914 | 3.989 | 202,702 | -0.10(-2.55%) |
Jun 15, 2010 | 3.996 | 4.093 | 3.907 | 4.093 | 214,814 | +0.10(+2.62%) |
Jun 14, 2010 | 3.728 | 4.011 | 3.728 | 3.989 | 239,013 | +0.27(+7.21%) |
Jun 11, 2010 | 3.661 | 3.720 | 3.653 | 3.720 | 82,754 | +0.03(+0.81%) |
Jun 10, 2010 | 3.676 | 3.728 | 3.661 | 3.690 | 108,470 | +0.04(+1.02%) |
Jun 09, 2010 | 3.728 | 3.735 | 3.653 | 3.653 | 204,501 | -0.07(-2.00%) |
Jun 08, 2010 | 3.728 | 3.750 | 3.698 | 3.728 | 240,444 | +0.01(+0.20%) |
Jun 07, 2010 | 3.802 | 3.884 | 3.720 | 3.720 | 162,757 | -0.08(-2.16%) |
Jun 04, 2010 | 3.840 | 3.951 | 3.802 | 3.802 | 143,871 | -0.09(-2.39%) |
Jun 03, 2010 | 3.877 | 4.041 | 3.832 | 3.895 | 113,732 | +0.02(+0.48%) |
Jun 02, 2010 | 3.810 | 3.899 | 3.802 | 3.877 | 137,517 | +0.04(+0.97%) |