Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.560 | 3.660 | 3.550 | 3.650 | 194,833 | +0.10(+2.82%) |
Aug 30, 2010 | 3.580 | 3.690 | 3.490 | 3.550 | 95,289 | -0.03(-0.84%) |
Aug 27, 2010 | 3.600 | 3.650 | 3.510 | 3.580 | 156,544 | +0.07(+1.99%) |
Aug 26, 2010 | 3.750 | 3.810 | 3.480 | 3.510 | 157,463 | -0.21(-5.65%) |
Aug 25, 2010 | 3.580 | 3.820 | 3.560 | 3.720 | 188,937 | +0.09(+2.48%) |
Aug 24, 2010 | 3.420 | 3.660 | 3.401 | 3.630 | 224,710 | +0.12(+3.57%) |
Aug 23, 2010 | 3.790 | 3.790 | 3.480 | 3.505 | 255,944 | -0.22(-5.78%) |
Aug 20, 2010 | 3.920 | 4.010 | 3.580 | 3.720 | 402,062 | -0.23(-5.82%) |
Aug 19, 2010 | 4.250 | 4.280 | 3.820 | 3.950 | 368,934 | -0.25(-5.95%) |
Aug 18, 2010 | 4.100 | 4.200 | 4.050 | 4.200 | 255,527 | +0.19(+4.74%) |
Aug 17, 2010 | 4.040 | 4.200 | 3.900 | 4.010 | 353,779 | +0.04(+1.01%) |
Aug 16, 2010 | 4.320 | 4.400 | 3.770 | 3.970 | 933,849 | -0.45(-10.18%) |
Aug 13, 2010 | 3.540 | 4.500 | 3.540 | 4.420 | 888,965 | +0.83(+23.12%) |
Aug 12, 2010 | 3.330 | 3.670 | 3.250 | 3.590 | 623,240 | +0.36(+11.15%) |
Aug 11, 2010 | 3.400 | 3.446 | 3.230 | 3.230 | 430,094 | -0.24(-6.92%) |
Aug 10, 2010 | 3.790 | 3.790 | 3.430 | 3.470 | 135,729 | -0.34(-8.92%) |
Aug 09, 2010 | 3.700 | 4.260 | 3.700 | 3.810 | 199,387 | +0.11(+2.97%) |
Aug 06, 2010 | 3.740 | 3.780 | 3.660 | 3.700 | 70,574 | -0.09(-2.37%) |
Aug 05, 2010 | 3.810 | 3.830 | 3.715 | 3.790 | 115,439 | +0.02(+0.53%) |
Aug 04, 2010 | 3.670 | 3.880 | 3.670 | 3.770 | 46,916 | +0.13(+3.57%) |
Aug 03, 2010 | 3.810 | 3.840 | 3.600 | 3.640 | 328,235 | -0.17(-4.46%) |
Aug 02, 2010 | 3.780 | 3.890 | 3.750 | 3.810 | 835,017 | +0.14(+3.81%) |
Jul 30, 2010 | 3.400 | 3.670 | 3.400 | 3.670 | 623,065 | +0.27(+7.94%) |
Jul 29, 2010 | 3.380 | 3.480 | 3.300 | 3.400 | 560,609 | +0.02(+0.59%) |
Jul 28, 2010 | 3.350 | 3.560 | 3.190 | 3.380 | 589,150 | +0.02(+0.60%) |
Jul 27, 2010 | 3.360 | 3.430 | 3.290 | 3.360 | 183,143 | -0.03(-0.88%) |
Jul 26, 2010 | 3.220 | 3.450 | 3.220 | 3.390 | 369,032 | +0.20(+6.27%) |
Jul 23, 2010 | 3.120 | 3.240 | 3.110 | 3.190 | 145,178 | +0.07(+2.24%) |
Jul 22, 2010 | 3.080 | 3.230 | 3.080 | 3.120 | 164,259 | +0.08(+2.63%) |
Jul 21, 2010 | 3.040 | 3.230 | 3.040 | 3.040 | 302,850 | +0.08(+2.70%) |
Jul 20, 2010 | 2.930 | 3.060 | 2.930 | 2.960 | 203,562 | +0.00(+0.00%) |
Jul 19, 2010 | 3.000 | 3.140 | 2.950 | 2.960 | 91,644 | -0.04(-1.33%) |
Jul 16, 2010 | 3.100 | 3.140 | 2.970 | 3.000 | 156,461 | -0.13(-4.15%) |
Jul 15, 2010 | 2.950 | 3.130 | 2.930 | 3.130 | 727,963 | +0.18(+6.10%) |
Jul 14, 2010 | 3.000 | 3.015 | 2.840 | 2.950 | 51,656 | -0.07(-2.32%) |
Jul 13, 2010 | 2.970 | 3.040 | 2.940 | 3.020 | 133,159 | +0.08(+2.72%) |
Jul 12, 2010 | 3.000 | 3.160 | 2.910 | 2.940 | 141,666 | -0.04(-1.34%) |
Jul 09, 2010 | 2.910 | 3.100 | 2.890 | 2.980 | 167,998 | +0.05(+1.71%) |
Jul 08, 2010 | 3.040 | 3.110 | 2.840 | 2.930 | 306,002 | -0.06(-2.01%) |
Jul 07, 2010 | 2.880 | 3.040 | 2.830 | 2.990 | 110,257 | +0.11(+3.64%) |
Jul 06, 2010 | 3.020 | 3.109 | 2.850 | 2.885 | 106,168 | -0.12(-3.83%) |
Jul 02, 2010 | 3.110 | 3.120 | 3.000 | 3.000 | 108,488 | -0.07(-2.28%) |
Jul 01, 2010 | 3.140 | 3.180 | 3.040 | 3.070 | 178,419 | -0.07(-2.23%) |
Jun 30, 2010 | 3.243 | 3.280 | 3.120 | 3.140 | 54,895 | -0.16(-4.85%) |
Jun 29, 2010 | 3.400 | 3.440 | 3.220 | 3.300 | 179,282 | -0.28(-7.82%) |
Jun 25, 2010 | 3.600 | 3.620 | 3.500 | 3.580 | 89,415 | +0.02(+0.56%) |
Jun 24, 2010 | 3.700 | 3.720 | 3.500 | 3.560 | 64,188 | -0.17(-4.56%) |
Jun 23, 2010 | 3.920 | 3.920 | 3.700 | 3.730 | 73,627 | -0.21(-5.33%) |
Jun 22, 2010 | 3.930 | 4.040 | 3.930 | 3.940 | 37,092 | +0.03(+0.77%) |
Jun 21, 2010 | 4.000 | 4.040 | 3.910 | 3.910 | 104,068 | +0.01(+0.26%) |
Jun 18, 2010 | 3.800 | 3.930 | 3.740 | 3.900 | 142,649 | +0.10(+2.63%) |
Jun 17, 2010 | 3.900 | 3.930 | 3.790 | 3.800 | 57,138 | -0.10(-2.56%) |
Jun 16, 2010 | 3.940 | 3.940 | 3.830 | 3.900 | 14,008 | -0.02(-0.64%) |
Jun 15, 2010 | 3.950 | 3.990 | 3.900 | 3.925 | 16,900 | -0.02(-0.38%) |
Jun 14, 2010 | 3.930 | 4.025 | 3.900 | 3.940 | 15,831 | +0.03(+0.77%) |
Jun 11, 2010 | 3.990 | 4.035 | 3.870 | 3.910 | 45,912 | -0.09(-2.25%) |
Jun 10, 2010 | 3.910 | 4.110 | 3.890 | 4.000 | 19,359 | +0.10(+2.56%) |
Jun 09, 2010 | 3.950 | 4.020 | 3.880 | 3.900 | 17,941 | -0.04(-1.02%) |
Jun 08, 2010 | 4.000 | 4.070 | 3.940 | 3.940 | 67,947 | -0.01(-0.25%) |
Jun 07, 2010 | 4.070 | 4.200 | 3.880 | 3.950 | 48,026 | -0.07(-1.74%) |
Jun 04, 2010 | 4.100 | 4.160 | 3.915 | 4.020 | 34,569 | -0.14(-3.25%) |
Jun 03, 2010 | 4.130 | 4.270 | 4.040 | 4.155 | 64,339 | +0.06(+1.34%) |
Jun 02, 2010 | 3.850 | 4.100 | 3.720 | 4.100 | 155,677 | +0.25(+6.49%) |