Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 4.345 | 4.380 | 4.283 | 4.348 | 31,173 | -0.01(-0.12%) |
Aug 30, 2010 | 4.368 | 4.388 | 4.348 | 4.353 | 12,680,354 | +0.03(+0.58%) |
Aug 27, 2010 | 4.373 | 4.390 | 4.275 | 4.328 | 20,500,954 | +0.05(+1.05%) |
Aug 26, 2010 | 4.235 | 4.295 | 4.235 | 4.283 | 20,425,442 | +0.05(+1.24%) |
Aug 25, 2010 | 4.153 | 4.253 | 4.153 | 4.230 | 115,107 | +0.06(+1.32%) |
Aug 24, 2010 | 4.108 | 4.203 | 4.092 | 4.175 | 1,474 | +0.03(+0.72%) |
Aug 23, 2010 | 4.155 | 4.193 | 4.130 | 4.145 | 21,969,062 | +0.02(+0.36%) |
Aug 20, 2010 | 4.135 | 4.150 | 4.090 | 4.130 | 7,545,747 | -0.04(-0.96%) |
Aug 19, 2010 | 4.238 | 4.243 | 4.148 | 4.170 | 1,474 | -0.08(-1.77%) |
Aug 18, 2010 | 4.223 | 4.265 | 4.193 | 4.245 | 1,598 | +0.02(+0.47%) |
Aug 17, 2010 | 4.180 | 4.260 | 4.173 | 4.225 | 8,863,942 | +0.08(+1.87%) |
Aug 16, 2010 | 4.128 | 4.150 | 4.090 | 4.148 | 5,930,024 | +0.00(+0.00%) |
Aug 13, 2010 | 4.148 | 4.175 | 4.092 | 4.148 | 6,816,545 | +0.02(+0.42%) |
Aug 12, 2010 | 4.103 | 4.145 | 4.085 | 4.130 | 7,161,380 | -0.01(-0.30%) |
Aug 11, 2010 | 4.228 | 4.230 | 4.143 | 4.143 | 1,178 | -0.07(-1.72%) |
Aug 10, 2010 | 4.218 | 4.293 | 4.204 | 4.215 | 1,198 | -0.04(-0.94%) |
Aug 09, 2010 | 4.213 | 4.260 | 4.205 | 4.255 | 8,850,047 | +0.05(+1.19%) |
Aug 06, 2010 | 4.205 | 4.208 | 4.120 | 4.205 | 8,699,722 | -0.01(-0.18%) |
Aug 05, 2010 | 4.173 | 4.213 | 4.140 | 4.213 | 8,926,357 | +0.03(+0.66%) |
Aug 04, 2010 | 4.143 | 4.188 | 4.111 | 4.185 | 8,740,636 | +0.04(+0.84%) |
Aug 03, 2010 | 4.193 | 4.193 | 4.130 | 4.150 | 9,448,228 | -0.04(-0.84%) |
Aug 02, 2010 | 4.190 | 4.213 | 4.144 | 4.185 | 11,477,974 | +0.06(+1.33%) |
Jul 30, 2010 | 4.130 | 4.155 | 4.082 | 4.130 | 10,906,692 | -0.01(-0.18%) |
Jul 29, 2010 | 4.193 | 4.230 | 4.108 | 4.138 | 11,012,802 | -0.04(-0.84%) |
Jul 28, 2010 | 4.173 | 4.211 | 4.155 | 4.173 | 882 | -0.02(-0.42%) |
Jul 27, 2010 | 4.190 | 4.193 | 4.123 | 4.190 | 1,599 | +0.07(+1.68%) |
Jul 26, 2010 | 4.072 | 4.133 | 4.047 | 4.121 | 11,861,256 | +0.05(+1.21%) |
Jul 23, 2010 | 4.022 | 4.074 | 3.988 | 4.072 | 7,007,281 | +0.04(+1.04%) |
Jul 22, 2010 | 3.946 | 4.042 | 3.926 | 4.030 | 12,860,070 | +0.12(+3.10%) |
Jul 21, 2010 | 3.980 | 3.980 | 3.879 | 3.909 | 16,088,359 | -0.06(-1.55%) |
Jul 20, 2010 | 3.970 | 3.973 | 3.864 | 3.970 | 12,606,094 | +0.04(+0.94%) |
Jul 19, 2010 | 3.854 | 3.948 | 3.862 | 3.933 | 12,376,819 | +0.08(+2.05%) |
Jul 16, 2010 | 3.854 | 3.946 | 3.842 | 3.854 | 16,718,237 | -0.10(-2.56%) |
Jul 15, 2010 | 3.916 | 3.975 | 3.877 | 3.956 | 32,784,552 | +0.03(+0.75%) |
Jul 14, 2010 | 3.901 | 3.931 | 3.879 | 3.926 | 10,810,133 | +0.01(+0.25%) |
Jul 13, 2010 | 3.946 | 3.951 | 3.901 | 3.916 | 8,815,927 | -0.00(-0.06%) |
Jul 12, 2010 | 3.894 | 3.946 | 3.879 | 3.919 | 10,645,488 | +0.01(+0.19%) |
Jul 09, 2010 | 3.911 | 3.914 | 3.844 | 3.911 | 10,340,866 | +0.05(+1.21%) |
Jul 08, 2010 | 3.835 | 3.881 | 3.817 | 3.864 | 11,813,260 | +0.04(+0.97%) |
Jul 07, 2010 | 3.691 | 3.830 | 3.679 | 3.827 | 14,926,269 | +0.14(+3.68%) |
Jul 06, 2010 | 3.664 | 3.709 | 3.642 | 3.691 | 1,093 | +0.06(+1.77%) |
Jul 02, 2010 | 3.627 | 3.652 | 3.570 | 3.627 | 13,330,086 | +0.08(+2.23%) |
Jul 01, 2010 | 3.568 | 3.583 | 3.504 | 3.548 | 13,073,838 | -0.03(-0.90%) |
Jun 30, 2010 | 3.612 | 3.659 | 3.568 | 3.580 | 9,165 | -0.03(-0.82%) |
Jun 29, 2010 | 3.662 | 3.664 | 3.583 | 3.610 | 13,243,744 | -0.07(-1.94%) |
Jun 25, 2010 | 3.681 | 3.686 | 3.612 | 3.681 | 9,055,688 | +0.02(+0.61%) |
Jun 24, 2010 | 3.681 | 3.716 | 3.654 | 3.659 | 8,202,285 | -0.03(-0.94%) |
Jun 23, 2010 | 3.719 | 3.728 | 3.677 | 3.694 | 9,605,311 | -0.03(-0.80%) |
Jun 22, 2010 | 3.835 | 3.844 | 3.714 | 3.723 | 9,808,593 | -0.10(-2.58%) |
Jun 21, 2010 | 3.879 | 3.891 | 3.805 | 3.822 | 7,376,237 | -0.01(-0.39%) |
Jun 18, 2010 | 3.837 | 3.847 | 3.810 | 3.837 | 6,303,575 | +0.00(+0.00%) |
Jun 17, 2010 | 3.810 | 3.840 | 3.768 | 3.837 | 7,665,635 | +0.04(+1.17%) |
Jun 16, 2010 | 3.756 | 3.807 | 3.748 | 3.793 | 7,778,375 | +0.00(+0.13%) |
Jun 15, 2010 | 3.738 | 3.788 | 3.723 | 3.788 | 9,451,496 | +0.08(+2.06%) |
Jun 14, 2010 | 3.738 | 3.748 | 3.706 | 3.711 | 8,906,437 | -0.01(-0.20%) |
Jun 11, 2010 | 3.659 | 3.719 | 3.626 | 3.719 | 10,465,590 | +0.02(+0.67%) |
Jun 10, 2010 | 3.615 | 3.696 | 3.607 | 3.694 | 10,239,101 | +0.13(+3.53%) |
Jun 09, 2010 | 3.637 | 3.642 | 3.553 | 3.568 | 13,732,402 | -0.05(-1.43%) |
Jun 08, 2010 | 3.578 | 3.625 | 3.536 | 3.620 | 16,820,646 | +0.05(+1.52%) |
Jun 07, 2010 | 3.553 | 3.622 | 3.533 | 3.565 | 15,014,713 | +0.02(+0.63%) |
Jun 04, 2010 | 3.543 | 3.652 | 3.531 | 3.543 | 13,939,880 | -0.15(-3.95%) |
Jun 03, 2010 | 3.689 | 3.706 | 3.664 | 3.689 | 3,717 | +0.01(+0.20%) |
Jun 02, 2010 | 3.612 | 3.681 | 3.600 | 3.681 | 12,077,973 | +0.09(+2.40%) |