Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.466 | 3.509 | 3.260 | 3.472 | 6,546 | +0.18(+5.48%) |
Aug 30, 2010 | 3.285 | 3.354 | 3.267 | 3.291 | 398,270 | +0.00(+0.00%) |
Aug 27, 2010 | 3.291 | 3.304 | 3.148 | 3.291 | 336,023 | +0.09(+2.72%) |
Aug 26, 2010 | 3.267 | 3.341 | 3.186 | 3.204 | 1,935 | -0.04(-1.34%) |
Aug 25, 2010 | 3.123 | 3.267 | 3.117 | 3.248 | 1,917 | +0.10(+3.16%) |
Aug 24, 2010 | 3.067 | 3.167 | 3.067 | 3.148 | 7,786 | +0.05(+1.61%) |
Aug 23, 2010 | 3.198 | 3.211 | 3.080 | 3.099 | 531,713 | -0.07(-2.16%) |
Aug 20, 2010 | 3.148 | 3.192 | 3.111 | 3.167 | 378,784 | +0.00(+0.00%) |
Aug 19, 2010 | 3.235 | 3.242 | 3.055 | 3.167 | 2,897 | -0.08(-2.49%) |
Aug 18, 2010 | 3.403 | 3.435 | 3.226 | 3.248 | 29,651 | -0.15(-4.40%) |
Aug 17, 2010 | 3.484 | 3.547 | 3.391 | 3.397 | 4,620 | -0.04(-1.09%) |
Aug 16, 2010 | 3.391 | 3.522 | 3.391 | 3.435 | 167,016 | +0.01(+0.36%) |
Aug 13, 2010 | 3.422 | 3.515 | 3.416 | 3.422 | 306,944 | -0.11(-3.00%) |
Aug 12, 2010 | 3.472 | 3.565 | 3.447 | 3.528 | 208,371 | -0.01(-0.35%) |
Aug 11, 2010 | 3.671 | 3.671 | 3.540 | 3.540 | 8,388 | -0.21(-5.64%) |
Aug 10, 2010 | 3.795 | 3.827 | 3.721 | 3.752 | 5,615 | -0.11(-2.74%) |
Aug 09, 2010 | 3.820 | 3.858 | 3.777 | 3.858 | 183,067 | +0.07(+1.97%) |
Aug 06, 2010 | 3.783 | 3.802 | 3.627 | 3.783 | 327,759 | +0.07(+2.01%) |
Aug 05, 2010 | 3.788 | 3.812 | 3.708 | 3.708 | 308,009 | -0.09(-2.26%) |
Aug 04, 2010 | 3.794 | 3.825 | 3.751 | 3.794 | 2,980 | +0.01(+0.32%) |
Aug 03, 2010 | 3.745 | 3.831 | 3.721 | 3.782 | 290,932 | +0.04(+0.98%) |
Aug 02, 2010 | 3.849 | 3.849 | 3.739 | 3.745 | 376,688 | -0.06(-1.45%) |
Jul 30, 2010 | 3.800 | 3.831 | 3.622 | 3.800 | 213,354 | +0.02(+0.65%) |
Jul 29, 2010 | 3.978 | 3.978 | 3.708 | 3.776 | 299,305 | -0.17(-4.35%) |
Jul 28, 2010 | 3.947 | 4.088 | 3.917 | 3.947 | 3,155 | -0.06(-1.53%) |
Jul 27, 2010 | 3.990 | 4.058 | 3.953 | 4.009 | 1,760 | +0.06(+1.55%) |
Jul 26, 2010 | 3.812 | 3.960 | 3.776 | 3.947 | 338,810 | +0.16(+4.21%) |
Jul 23, 2010 | 3.622 | 3.800 | 3.580 | 3.788 | 361,180 | +0.13(+3.69%) |
Jul 22, 2010 | 3.549 | 3.659 | 3.506 | 3.653 | 460,134 | +0.17(+4.75%) |
Jul 21, 2010 | 3.653 | 3.678 | 3.451 | 3.488 | 323,423 | -0.13(-3.56%) |
Jul 20, 2010 | 3.439 | 3.622 | 3.408 | 3.616 | 3,163 | +0.14(+4.06%) |
Jul 19, 2010 | 3.549 | 3.592 | 3.414 | 3.475 | 260,928 | -0.07(-1.90%) |
Jul 16, 2010 | 3.543 | 3.641 | 3.531 | 3.543 | 522,220 | -0.10(-2.86%) |
Jul 15, 2010 | 3.721 | 3.727 | 3.543 | 3.647 | 320,085 | -0.06(-1.49%) |
Jul 14, 2010 | 3.659 | 3.727 | 3.592 | 3.702 | 6,892 | +0.02(+0.50%) |
Jul 13, 2010 | 3.684 | 3.714 | 3.531 | 3.684 | 7,715 | +0.12(+3.26%) |
Jul 12, 2010 | 3.598 | 3.629 | 3.494 | 3.567 | 166,748 | -0.05(-1.36%) |
Jul 09, 2010 | 3.616 | 3.635 | 3.488 | 3.616 | 355,175 | +0.08(+2.25%) |
Jul 08, 2010 | 3.537 | 3.549 | 3.420 | 3.537 | 4,674 | +0.04(+1.23%) |
Jul 07, 2010 | 3.396 | 3.500 | 3.377 | 3.494 | 8,092 | +0.12(+3.45%) |
Jul 06, 2010 | 3.377 | 3.592 | 3.371 | 3.377 | 4,515 | -0.10(-2.82%) |
Jul 02, 2010 | 3.475 | 3.586 | 3.469 | 3.475 | 459,324 | -0.10(-2.91%) |
Jul 01, 2010 | 3.573 | 3.641 | 3.377 | 3.580 | 962 | -0.11(-2.99%) |
Jun 30, 2010 | 3.690 | 3.739 | 3.604 | 3.690 | 6,188 | +0.07(+2.03%) |
Jun 29, 2010 | 3.622 | 3.662 | 3.586 | 3.616 | 876,546 | -0.20(-5.30%) |
Jun 25, 2010 | 3.819 | 4.015 | 3.616 | 3.819 | 2,400,036 | +0.21(+5.77%) |
Jun 24, 2010 | 3.610 | 3.754 | 3.598 | 3.610 | 931,401 | -0.14(-3.76%) |
Jun 23, 2010 | 3.886 | 3.892 | 3.751 | 3.751 | 696,592 | -0.15(-3.77%) |
Jun 22, 2010 | 3.898 | 4.137 | 3.874 | 3.898 | 7,359 | -0.14(-3.49%) |
Jun 21, 2010 | 4.168 | 4.211 | 3.996 | 4.039 | 415,213 | -0.07(-1.64%) |
Jun 18, 2010 | 4.107 | 4.242 | 4.003 | 4.107 | 1,545,436 | -0.11(-2.62%) |
Jun 17, 2010 | 4.217 | 4.321 | 4.193 | 4.217 | 389 | -0.01(-0.15%) |
Jun 16, 2010 | 4.174 | 4.248 | 4.027 | 4.223 | 387,783 | +0.05(+1.17%) |
Jun 15, 2010 | 4.174 | 4.193 | 4.088 | 4.174 | 3,499 | +0.12(+3.03%) |
Jun 14, 2010 | 4.150 | 4.223 | 3.990 | 4.052 | 497,609 | -0.05(-1.20%) |
Jun 11, 2010 | 3.898 | 4.119 | 3.892 | 4.101 | 267,920 | +0.17(+4.37%) |
Jun 10, 2010 | 3.929 | 3.941 | 3.767 | 3.929 | 3,251 | +0.18(+4.91%) |
Jun 09, 2010 | 3.843 | 3.886 | 3.696 | 3.745 | 412,321 | -0.06(-1.45%) |
Jun 08, 2010 | 3.819 | 3.892 | 3.776 | 3.800 | 666,601 | +0.01(+0.32%) |
Jun 07, 2010 | 3.819 | 3.917 | 3.770 | 3.788 | 425,789 | -0.01(-0.32%) |
Jun 04, 2010 | 3.800 | 3.990 | 3.800 | 3.800 | 568,450 | -0.29(-7.05%) |
Jun 03, 2010 | 4.088 | 4.174 | 3.990 | 4.088 | 272,420 | +0.09(+2.30%) |
Jun 02, 2010 | 3.996 | 4.033 | 3.917 | 3.996 | 372,694 | +0.00(+0.00%) |