Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.692 | 3.748 | 3.669 | 3.742 | 1,097 | +0.05(+1.34%) |
Aug 30, 2010 | 3.686 | 3.705 | 3.631 | 3.692 | 1,330,485 | -0.01(-0.25%) |
Aug 27, 2010 | 3.702 | 3.723 | 3.646 | 3.702 | 1,193,039 | +0.04(+1.10%) |
Aug 26, 2010 | 3.634 | 3.668 | 3.600 | 3.661 | 530 | +0.05(+1.28%) |
Aug 25, 2010 | 3.482 | 3.627 | 3.456 | 3.615 | 321,838 | +0.12(+3.54%) |
Aug 24, 2010 | 3.454 | 3.550 | 3.433 | 3.491 | 1,048 | -0.01(-0.26%) |
Aug 23, 2010 | 3.501 | 3.528 | 3.479 | 3.501 | 598,204 | +0.02(+0.44%) |
Aug 20, 2010 | 3.525 | 3.525 | 3.454 | 3.485 | 386,563 | -0.06(-1.66%) |
Aug 19, 2010 | 3.671 | 3.671 | 3.498 | 3.544 | 451,289 | -0.15(-4.02%) |
Aug 18, 2010 | 3.680 | 3.739 | 3.627 | 3.692 | 658,787 | +0.01(+0.25%) |
Aug 17, 2010 | 3.507 | 3.726 | 3.498 | 3.683 | 370,647 | +0.21(+5.96%) |
Aug 16, 2010 | 3.473 | 3.674 | 3.439 | 3.476 | 391,017 | +0.02(+0.54%) |
Aug 13, 2010 | 3.458 | 3.541 | 3.448 | 3.458 | 672,577 | -0.07(-2.01%) |
Aug 12, 2010 | 3.476 | 3.563 | 3.408 | 3.529 | 597,589 | +0.04(+1.06%) |
Aug 11, 2010 | 3.569 | 3.569 | 3.479 | 3.491 | 1,534,872 | -0.15(-3.99%) |
Aug 10, 2010 | 3.723 | 3.729 | 3.581 | 3.637 | 1,472 | -0.11(-2.97%) |
Aug 09, 2010 | 3.739 | 3.762 | 3.720 | 3.748 | 1,588,468 | +0.01(+0.25%) |
Aug 06, 2010 | 3.739 | 3.859 | 3.708 | 3.739 | 4,160,216 | -0.08(-2.18%) |
Aug 05, 2010 | 3.909 | 3.952 | 3.810 | 3.822 | 1,490,038 | -0.12(-3.13%) |
Aug 04, 2010 | 3.600 | 4.041 | 3.600 | 3.946 | 2,456 | +0.07(+1.83%) |
Aug 03, 2010 | 3.893 | 3.929 | 3.788 | 3.875 | 1,420 | -0.05(-1.34%) |
Aug 02, 2010 | 3.936 | 4.004 | 3.902 | 3.927 | 448,875 | +0.02(+0.39%) |
Jul 30, 2010 | 3.912 | 3.952 | 3.859 | 3.912 | 155,397 | -0.02(-0.39%) |
Jul 29, 2010 | 3.918 | 3.964 | 3.804 | 3.927 | 365 | +0.04(+1.03%) |
Jul 28, 2010 | 3.881 | 3.930 | 3.862 | 3.887 | 164,828 | +0.00(+0.00%) |
Jul 27, 2010 | 4.020 | 4.020 | 3.875 | 3.887 | 1,466 | -0.11(-2.78%) |
Jul 26, 2010 | 3.952 | 4.041 | 3.952 | 3.998 | 245,908 | +0.03(+0.78%) |
Jul 23, 2010 | 3.850 | 4.038 | 3.850 | 3.967 | 574,251 | +0.09(+2.31%) |
Jul 22, 2010 | 3.847 | 3.899 | 3.802 | 3.878 | 318,812 | +0.07(+1.87%) |
Jul 21, 2010 | 3.893 | 3.961 | 3.800 | 3.807 | 284,081 | -0.06(-1.68%) |
Jul 20, 2010 | 3.828 | 3.896 | 3.813 | 3.872 | 359 | -0.01(-0.16%) |
Jul 19, 2010 | 3.909 | 3.942 | 3.850 | 3.878 | 187,972 | -0.03(-0.79%) |
Jul 16, 2010 | 3.909 | 3.998 | 3.906 | 3.909 | 435,081 | -0.11(-2.62%) |
Jul 15, 2010 | 4.004 | 4.020 | 3.970 | 4.014 | 1,005,086 | +0.02(+0.39%) |
Jul 14, 2010 | 3.946 | 4.060 | 3.946 | 3.998 | 377,780 | +0.03(+0.70%) |
Jul 13, 2010 | 3.930 | 4.003 | 3.924 | 3.970 | 1,336 | +0.08(+2.07%) |
Jul 12, 2010 | 3.955 | 3.989 | 3.847 | 3.890 | 178,505 | -0.10(-2.40%) |
Jul 09, 2010 | 3.986 | 3.986 | 3.862 | 3.986 | 432,802 | +0.10(+2.46%) |
Jul 08, 2010 | 3.983 | 4.008 | 3.865 | 3.890 | 256,073 | -0.07(-1.72%) |
Jul 07, 2010 | 3.816 | 3.974 | 3.788 | 3.958 | 237,467 | +0.14(+3.56%) |
Jul 06, 2010 | 3.875 | 3.906 | 3.791 | 3.822 | 1,666 | +0.01(+0.16%) |
Jul 02, 2010 | 3.816 | 3.856 | 3.739 | 3.816 | 312,018 | +0.06(+1.56%) |
Jul 01, 2010 | 3.828 | 3.828 | 3.699 | 3.757 | 537,126 | -0.06(-1.70%) |
Jun 30, 2010 | 3.766 | 4.088 | 3.757 | 3.822 | 2,204 | +0.03(+0.90%) |
Jun 29, 2010 | 3.726 | 3.807 | 3.559 | 3.788 | 765,117 | -0.14(-3.54%) |
Jun 25, 2010 | 3.927 | 3.949 | 3.739 | 3.927 | 1,871,045 | +0.12(+3.17%) |
Jun 24, 2010 | 3.980 | 3.995 | 3.807 | 3.807 | 694,611 | -0.19(-4.72%) |
Jun 23, 2010 | 3.980 | 4.014 | 3.940 | 3.995 | 281,318 | +0.01(+0.15%) |
Jun 22, 2010 | 4.088 | 4.100 | 3.980 | 3.989 | 5,676 | -0.09(-2.27%) |
Jun 21, 2010 | 4.137 | 4.184 | 4.063 | 4.082 | 207,608 | -0.02(-0.60%) |
Jun 18, 2010 | 4.106 | 4.125 | 4.069 | 4.106 | 139,853 | +0.01(+0.23%) |
Jun 17, 2010 | 4.088 | 4.119 | 4.041 | 4.097 | 350,186 | +0.01(+0.30%) |
Jun 16, 2010 | 4.140 | 4.171 | 4.063 | 4.085 | 259,789 | -0.08(-2.00%) |
Jun 15, 2010 | 4.106 | 4.205 | 4.079 | 4.168 | 3,786 | +0.08(+2.04%) |
Jun 14, 2010 | 4.029 | 4.174 | 3.995 | 4.085 | 436,265 | +0.07(+1.69%) |
Jun 11, 2010 | 3.964 | 4.032 | 3.943 | 4.017 | 754,323 | +0.02(+0.54%) |
Jun 10, 2010 | 4.085 | 4.137 | 3.899 | 3.995 | 8,058 | -0.04(-0.92%) |
Jun 09, 2010 | 4.134 | 4.171 | 4.017 | 4.032 | 580,449 | -0.07(-1.73%) |
Jun 08, 2010 | 4.085 | 4.174 | 4.085 | 4.103 | 2,938 | +0.01(+0.15%) |
Jun 07, 2010 | 4.119 | 4.326 | 4.091 | 4.097 | 1,364,441 | -0.00(-0.08%) |
Jun 04, 2010 | 4.100 | 4.270 | 4.085 | 4.100 | 1,675,628 | -0.23(-5.21%) |
Jun 03, 2010 | 4.360 | 4.406 | 4.313 | 4.326 | 941,607 | +0.00(+0.00%) |
Jun 02, 2010 | 4.357 | 4.456 | 4.313 | 4.326 | 2,178 | -0.00(-0.07%) |