Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.155 | 3.220 | 3.150 | 3.170 | 2,000 | +0.01(+0.32%) |
Aug 30, 2010 | 3.180 | 3.210 | 3.160 | 3.160 | 5,000 | -0.05(-1.56%) |
Aug 27, 2010 | 3.200 | 3.210 | 3.200 | 3.210 | 10,300 | +0.03(+0.94%) |
Aug 26, 2010 | 3.150 | 3.320 | 3.150 | 3.180 | 5,259 | +0.03(+0.95%) |
Aug 25, 2010 | 3.250 | 3.250 | 3.140 | 3.150 | 7,293 | -0.06(-1.87%) |
Aug 24, 2010 | 3.270 | 3.300 | 3.210 | 3.210 | 7,382 | -0.19(-5.59%) |
Aug 23, 2010 | 3.500 | 3.500 | 3.400 | 3.400 | 2,893 | -0.10(-2.86%) |
Aug 20, 2010 | 3.540 | 3.540 | 3.300 | 3.500 | 2,200 | +0.04(+1.16%) |
Aug 19, 2010 | 3.520 | 3.610 | 3.460 | 3.460 | 5,872 | -0.14(-3.89%) |
Aug 18, 2010 | 3.670 | 3.790 | 3.560 | 3.600 | 9,368 | -0.03(-0.83%) |
Aug 17, 2010 | 3.540 | 3.710 | 3.510 | 3.630 | 40,881 | +0.18(+5.22%) |
Aug 16, 2010 | 3.460 | 3.500 | 3.350 | 3.450 | 30,077 | +0.10(+2.99%) |
Aug 13, 2010 | 3.390 | 3.410 | 3.340 | 3.350 | 17,100 | -0.01(-0.30%) |
Aug 12, 2010 | 3.400 | 3.400 | 3.360 | 3.360 | 3,015 | -0.04(-1.18%) |
Aug 11, 2010 | 3.600 | 3.600 | 3.350 | 3.400 | 9,901 | -0.08(-2.30%) |
Aug 10, 2010 | 3.450 | 3.530 | 3.430 | 3.480 | 5,951 | -0.12(-3.33%) |
Aug 09, 2010 | 3.700 | 3.700 | 3.540 | 3.600 | 5,000 | -0.06(-1.64%) |
Aug 06, 2010 | 3.570 | 3.680 | 3.540 | 3.660 | 17,327 | -0.04(-1.08%) |
Aug 05, 2010 | 3.990 | 3.990 | 3.610 | 3.700 | 33,496 | -0.17(-4.39%) |
Aug 04, 2010 | 3.490 | 3.910 | 3.390 | 3.870 | 63,571 | +0.49(+14.50%) |
Aug 03, 2010 | 3.290 | 3.420 | 3.280 | 3.380 | 4,941 | +0.05(+1.50%) |
Aug 02, 2010 | 3.360 | 3.460 | 3.310 | 3.330 | 10,161 | +0.04(+1.22%) |
Jul 30, 2010 | 3.570 | 3.720 | 3.260 | 3.290 | 48,792 | -0.22(-6.27%) |
Jul 29, 2010 | 3.240 | 3.680 | 3.240 | 3.510 | 25,784 | +0.24(+7.34%) |
Jul 28, 2010 | 3.880 | 3.880 | 3.270 | 3.270 | 25,545 | -0.33(-9.17%) |
Jul 27, 2010 | 3.540 | 3.600 | 3.240 | 3.600 | 11,400 | +0.06(+1.69%) |
Jul 26, 2010 | 3.500 | 3.540 | 3.350 | 3.540 | 6,643 | +0.04(+1.14%) |
Jul 23, 2010 | 3.660 | 3.660 | 3.430 | 3.500 | 3,608 | -0.06(-1.69%) |
Jul 22, 2010 | 3.650 | 3.840 | 3.461 | 3.560 | 5,500 | +0.01(+0.28%) |
Jul 21, 2010 | 3.640 | 3.645 | 3.550 | 3.550 | 5,400 | -0.03(-0.84%) |
Jul 20, 2010 | 3.700 | 3.710 | 3.460 | 3.580 | 3,300 | -0.12(-3.24%) |
Jul 19, 2010 | 3.700 | 3.850 | 3.700 | 3.700 | 5,116 | +0.00(+0.00%) |
Jul 16, 2010 | 3.710 | 3.710 | 3.650 | 3.700 | 10,499 | -0.05(-1.33%) |
Jul 15, 2010 | 3.660 | 3.760 | 3.560 | 3.750 | 8,000 | +0.02(+0.54%) |
Jul 14, 2010 | 3.740 | 4.010 | 3.620 | 3.730 | 5,800 | -0.09(-2.36%) |
Jul 13, 2010 | 3.780 | 4.010 | 3.640 | 3.820 | 18,374 | +0.02(+0.53%) |
Jul 12, 2010 | 3.900 | 3.900 | 3.580 | 3.800 | 63,304 | -0.06(-1.55%) |
Jul 09, 2010 | 3.650 | 3.870 | 3.540 | 3.860 | 9,045 | +0.30(+8.43%) |
Jul 08, 2010 | 3.810 | 3.990 | 3.510 | 3.560 | 40,201 | -0.11(-3.00%) |
Jul 07, 2010 | 3.920 | 3.920 | 3.350 | 3.670 | 79,779 | -0.28(-7.09%) |
Jul 06, 2010 | 3.430 | 3.985 | 3.430 | 3.950 | 37,304 | +0.47(+13.51%) |
Jul 02, 2010 | 3.780 | 3.910 | 3.290 | 3.480 | 49,870 | -0.39(-10.08%) |
Jul 01, 2010 | 3.630 | 3.900 | 3.420 | 3.870 | 48,880 | +0.19(+5.16%) |
Jun 30, 2010 | 4.000 | 4.000 | 3.550 | 3.680 | 51,134 | -0.32(-8.00%) |
Jun 29, 2010 | 3.920 | 4.000 | 3.840 | 4.000 | 39,416 | -0.07(-1.72%) |
Jun 25, 2010 | 4.060 | 4.344 | 4.000 | 4.070 | 12,480 | +0.01(+0.35%) |
Jun 24, 2010 | 4.530 | 4.530 | 3.860 | 4.056 | 32,462 | -0.51(-11.25%) |
Jun 23, 2010 | 4.550 | 4.870 | 4.450 | 4.570 | 21,941 | -0.11(-2.35%) |
Jun 22, 2010 | 4.850 | 4.850 | 4.500 | 4.680 | 30,967 | -0.25(-5.07%) |
Jun 21, 2010 | 4.640 | 4.970 | 4.600 | 4.930 | 20,400 | +0.23(+4.89%) |
Jun 18, 2010 | 4.610 | 4.700 | 4.460 | 4.700 | 26,610 | +0.20(+4.44%) |
Jun 17, 2010 | 4.350 | 4.550 | 4.270 | 4.500 | 18,829 | -0.13(-2.81%) |
Jun 16, 2010 | 4.520 | 4.640 | 4.460 | 4.630 | 1,558 | -0.01(-0.22%) |
Jun 15, 2010 | 4.590 | 4.720 | 4.410 | 4.640 | 12,350 | +0.06(+1.31%) |
Jun 14, 2010 | 4.640 | 4.720 | 4.500 | 4.580 | 11,249 | +0.18(+4.09%) |
Jun 11, 2010 | 4.280 | 4.560 | 4.180 | 4.400 | 8,459 | -0.11(-2.44%) |
Jun 10, 2010 | 4.720 | 4.730 | 4.330 | 4.510 | 18,160 | -0.05(-1.10%) |
Jun 09, 2010 | 4.430 | 4.800 | 4.362 | 4.560 | 18,636 | -0.06(-1.30%) |
Jun 08, 2010 | 4.260 | 4.780 | 4.260 | 4.620 | 48,125 | +0.33(+7.69%) |
Jun 07, 2010 | 4.380 | 4.380 | 3.990 | 4.290 | 31,315 | +0.00(+0.00%) |
Jun 04, 2010 | 3.980 | 4.530 | 3.980 | 4.290 | 11,247 | +0.03(+0.70%) |
Jun 03, 2010 | 4.360 | 4.410 | 4.150 | 4.260 | 10,684 | +0.00(+0.00%) |
Jun 02, 2010 | 4.310 | 4.350 | 4.200 | 4.260 | 7,927 | +0.04(+0.95%) |