Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.660 | 3.740 | 3.520 | 3.600 | 125,551 | -0.06(-1.64%) |
Aug 30, 2010 | 3.710 | 3.740 | 3.630 | 3.660 | 172,093 | -0.07(-1.88%) |
Aug 27, 2010 | 3.540 | 3.745 | 3.480 | 3.730 | 221,551 | +0.23(+6.57%) |
Aug 26, 2010 | 3.550 | 3.590 | 3.450 | 3.500 | 108,559 | -0.05(-1.41%) |
Aug 25, 2010 | 3.500 | 3.570 | 3.500 | 3.550 | 132,012 | +0.04(+1.14%) |
Aug 24, 2010 | 3.500 | 3.600 | 3.500 | 3.510 | 235,892 | -0.01(-0.28%) |
Aug 23, 2010 | 3.650 | 3.700 | 3.520 | 3.520 | 106,788 | -0.13(-3.56%) |
Aug 20, 2010 | 3.600 | 3.680 | 3.470 | 3.650 | 229,989 | +0.04(+1.11%) |
Aug 19, 2010 | 3.770 | 3.820 | 3.600 | 3.610 | 238,105 | -0.16(-4.24%) |
Aug 18, 2010 | 3.700 | 3.840 | 3.630 | 3.770 | 244,337 | +0.07(+1.89%) |
Aug 17, 2010 | 3.590 | 3.750 | 3.530 | 3.700 | 148,414 | +0.14(+3.93%) |
Aug 16, 2010 | 3.520 | 3.640 | 3.450 | 3.560 | 127,571 | +0.04(+1.14%) |
Aug 13, 2010 | 3.790 | 3.790 | 3.520 | 3.520 | 240,457 | -0.29(-7.61%) |
Aug 12, 2010 | 3.500 | 3.890 | 3.500 | 3.810 | 308,731 | +0.25(+7.02%) |
Aug 11, 2010 | 3.810 | 3.850 | 3.550 | 3.560 | 322,370 | -0.28(-7.29%) |
Aug 10, 2010 | 3.890 | 3.900 | 3.780 | 3.840 | 180,564 | -0.09(-2.29%) |
Aug 09, 2010 | 3.870 | 3.940 | 3.740 | 3.930 | 250,475 | +0.09(+2.34%) |
Aug 06, 2010 | 3.970 | 3.980 | 3.770 | 3.840 | 339,260 | -0.18(-4.48%) |
Aug 05, 2010 | 3.980 | 4.100 | 3.950 | 4.020 | 246,609 | +0.03(+0.75%) |
Aug 04, 2010 | 3.800 | 4.050 | 3.800 | 3.990 | 466,244 | +0.21(+5.56%) |
Aug 03, 2010 | 3.900 | 3.980 | 3.770 | 3.780 | 408,588 | -0.12(-3.08%) |
Aug 02, 2010 | 3.810 | 4.160 | 3.590 | 3.900 | 527,886 | +0.16(+4.28%) |
Jul 30, 2010 | 3.700 | 3.860 | 3.600 | 3.740 | 523,040 | +0.00(+0.00%) |
Jul 29, 2010 | 3.710 | 3.740 | 3.530 | 3.740 | 237,048 | +0.05(+1.36%) |
Jul 28, 2010 | 3.810 | 3.830 | 3.630 | 3.690 | 305,095 | -0.11(-2.89%) |
Jul 27, 2010 | 3.770 | 3.840 | 3.710 | 3.800 | 303,812 | +0.06(+1.60%) |
Jul 26, 2010 | 3.510 | 3.740 | 3.510 | 3.740 | 371,489 | +0.23(+6.55%) |
Jul 23, 2010 | 3.550 | 3.620 | 3.311 | 3.510 | 348,072 | -0.04(-1.13%) |
Jul 22, 2010 | 3.590 | 3.640 | 3.370 | 3.550 | 458,200 | +0.01(+0.28%) |
Jul 21, 2010 | 3.360 | 3.590 | 3.320 | 3.540 | 443,278 | +0.23(+6.95%) |
Jul 20, 2010 | 3.240 | 3.340 | 3.160 | 3.310 | 229,174 | +0.04(+1.22%) |
Jul 19, 2010 | 3.260 | 3.300 | 3.105 | 3.270 | 414,137 | +0.02(+0.62%) |
Jul 16, 2010 | 3.260 | 3.310 | 3.160 | 3.250 | 347,221 | -0.03(-0.91%) |
Jul 15, 2010 | 3.380 | 3.390 | 3.160 | 3.280 | 202,941 | -0.11(-3.24%) |
Jul 14, 2010 | 3.470 | 3.470 | 3.340 | 3.390 | 141,667 | -0.10(-2.87%) |
Jul 13, 2010 | 3.340 | 3.590 | 3.300 | 3.490 | 317,792 | +0.18(+5.44%) |
Jul 12, 2010 | 3.510 | 3.510 | 3.270 | 3.310 | 200,033 | -0.21(-5.97%) |
Jul 09, 2010 | 3.480 | 3.540 | 3.160 | 3.520 | 490,672 | +0.05(+1.44%) |
Jul 08, 2010 | 3.400 | 3.500 | 3.310 | 3.470 | 253,361 | +0.11(+3.27%) |
Jul 07, 2010 | 3.160 | 3.391 | 3.050 | 3.360 | 407,858 | +0.22(+7.01%) |
Jul 06, 2010 | 3.340 | 3.400 | 3.070 | 3.140 | 429,510 | -0.14(-4.27%) |
Jul 02, 2010 | 3.380 | 3.520 | 3.180 | 3.280 | 275,442 | -0.09(-2.67%) |
Jul 01, 2010 | 3.240 | 3.370 | 3.030 | 3.370 | 524,101 | +0.19(+5.97%) |
Jun 30, 2010 | 3.310 | 3.430 | 3.120 | 3.180 | 383,982 | -0.12(-3.64%) |
Jun 29, 2010 | 3.500 | 3.500 | 3.250 | 3.300 | 773,852 | -0.46(-12.23%) |
Jun 25, 2010 | 3.600 | 3.820 | 3.550 | 3.760 | 6,925,716 | +0.12(+3.30%) |
Jun 24, 2010 | 3.940 | 3.940 | 3.550 | 3.640 | 659,858 | -0.24(-6.19%) |
Jun 23, 2010 | 3.500 | 3.940 | 3.500 | 3.880 | 820,869 | +0.43(+12.46%) |
Jun 22, 2010 | 3.400 | 3.590 | 3.150 | 3.450 | 925,683 | +0.03(+0.88%) |
Jun 21, 2010 | 4.640 | 4.640 | 3.350 | 3.420 | 2,859,287 | -1.43(-29.48%) |
Jun 18, 2010 | 4.780 | 4.920 | 4.710 | 4.850 | 205,200 | +0.04(+0.83%) |
Jun 17, 2010 | 4.720 | 4.810 | 4.510 | 4.810 | 231,192 | +0.06(+1.26%) |
Jun 16, 2010 | 4.920 | 4.960 | 4.660 | 4.750 | 295,327 | -0.18(-3.65%) |
Jun 15, 2010 | 4.880 | 4.930 | 4.800 | 4.930 | 212,851 | +0.14(+2.92%) |
Jun 14, 2010 | 4.740 | 4.850 | 4.690 | 4.790 | 261,537 | +0.13(+2.90%) |
Jun 11, 2010 | 4.440 | 4.680 | 4.350 | 4.655 | 297,031 | +0.28(+6.28%) |
Jun 10, 2010 | 4.270 | 4.470 | 4.250 | 4.380 | 347,305 | +0.13(+3.06%) |
Jun 09, 2010 | 4.430 | 4.680 | 4.210 | 4.250 | 430,019 | -0.20(-4.49%) |
Jun 08, 2010 | 4.800 | 4.840 | 4.360 | 4.450 | 483,112 | -0.33(-6.90%) |
Jun 07, 2010 | 5.050 | 5.120 | 4.660 | 4.780 | 958,047 | -0.24(-4.78%) |
Jun 04, 2010 | 5.140 | 5.140 | 4.930 | 5.020 | 585,856 | -0.09(-1.76%) |
Jun 03, 2010 | 5.150 | 5.150 | 5.000 | 5.110 | 417,686 | +0.01(+0.20%) |
Jun 02, 2010 | 4.950 | 5.100 | 4.900 | 5.100 | 418,943 | +0.16(+3.24%) |