Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.660 | 3.679 | 3.582 | 3.664 | 25,780 | +0.02(+0.61%) |
Aug 30, 2010 | 3.634 | 3.687 | 3.601 | 3.642 | 1,717,861 | +0.04(+1.14%) |
Aug 27, 2010 | 3.634 | 3.638 | 3.541 | 3.601 | 2,150,338 | +0.03(+0.83%) |
Aug 26, 2010 | 3.593 | 3.612 | 3.549 | 3.571 | 19,480 | +0.01(+0.21%) |
Aug 25, 2010 | 3.467 | 3.567 | 3.467 | 3.564 | 6,525 | +0.06(+1.81%) |
Aug 24, 2010 | 3.485 | 3.523 | 3.478 | 3.500 | 26,508 | -0.03(-0.95%) |
Aug 23, 2010 | 3.601 | 3.601 | 3.523 | 3.534 | 1,807,883 | -0.03(-0.94%) |
Aug 20, 2010 | 3.489 | 3.579 | 3.474 | 3.567 | 2,003,615 | +0.07(+2.02%) |
Aug 19, 2010 | 3.616 | 3.616 | 3.478 | 3.497 | 22,786 | -0.13(-3.49%) |
Aug 18, 2010 | 3.627 | 3.638 | 3.575 | 3.623 | 102,643 | +0.00(+0.10%) |
Aug 17, 2010 | 3.586 | 3.642 | 3.534 | 3.619 | 15,731 | +0.07(+1.99%) |
Aug 16, 2010 | 3.497 | 3.590 | 3.497 | 3.549 | 1,315,982 | +0.03(+0.74%) |
Aug 13, 2010 | 3.523 | 3.552 | 3.515 | 3.523 | 1,495,841 | -0.02(-0.63%) |
Aug 12, 2010 | 3.552 | 3.605 | 3.526 | 3.545 | 2,462,767 | -0.06(-1.75%) |
Aug 11, 2010 | 3.664 | 3.690 | 3.590 | 3.608 | 28,557 | -0.14(-3.68%) |
Aug 10, 2010 | 3.746 | 3.804 | 3.705 | 3.746 | 268 | -0.04(-0.98%) |
Aug 09, 2010 | 3.787 | 3.793 | 3.716 | 3.783 | 1,709,840 | +0.03(+0.79%) |
Aug 06, 2010 | 3.754 | 3.783 | 3.675 | 3.754 | 1,585,879 | +0.01(+0.20%) |
Aug 05, 2010 | 3.798 | 3.850 | 3.731 | 3.746 | 1,815,400 | -0.07(-1.95%) |
Aug 04, 2010 | 3.772 | 3.832 | 3.761 | 3.821 | 1,891,584 | +0.06(+1.69%) |
Aug 03, 2010 | 3.735 | 3.824 | 3.701 | 3.757 | 1,530,859 | -0.00(-0.10%) |
Aug 02, 2010 | 3.761 | 3.795 | 3.713 | 3.761 | 2,271,767 | +0.06(+1.61%) |
Jul 30, 2010 | 3.701 | 3.768 | 3.672 | 3.701 | 2,645,156 | -0.04(-1.19%) |
Jul 29, 2010 | 3.806 | 3.835 | 3.705 | 3.746 | 2,284,582 | -0.03(-0.89%) |
Jul 28, 2010 | 3.780 | 3.858 | 3.765 | 3.780 | 10,583 | -0.04(-0.98%) |
Jul 27, 2010 | 3.835 | 3.850 | 3.768 | 3.817 | 4,431 | +0.01(+0.29%) |
Jul 26, 2010 | 3.690 | 3.806 | 3.675 | 3.806 | 3,142,326 | +0.12(+3.34%) |
Jul 23, 2010 | 3.582 | 3.683 | 3.538 | 3.683 | 2,170,716 | +0.08(+2.17%) |
Jul 22, 2010 | 3.534 | 3.605 | 3.511 | 3.605 | 2,505 | +0.11(+3.09%) |
Jul 21, 2010 | 3.612 | 3.612 | 3.485 | 3.497 | 2,196,646 | -0.09(-2.59%) |
Jul 20, 2010 | 3.444 | 3.590 | 3.426 | 3.590 | 2,121,682 | +0.09(+2.44%) |
Jul 19, 2010 | 3.456 | 3.511 | 3.418 | 3.504 | 1,792,678 | +0.05(+1.51%) |
Jul 16, 2010 | 3.452 | 3.556 | 3.437 | 3.452 | 2,980,806 | -0.13(-3.54%) |
Jul 15, 2010 | 3.605 | 3.623 | 3.511 | 3.579 | 1,912,262 | -0.01(-0.41%) |
Jul 14, 2010 | 3.601 | 3.653 | 3.542 | 3.593 | 26,228 | -0.02(-0.52%) |
Jul 13, 2010 | 3.612 | 3.623 | 3.567 | 3.612 | 25,871 | +0.04(+1.04%) |
Jul 12, 2010 | 3.593 | 3.593 | 3.523 | 3.575 | 1,570,808 | -0.01(-0.41%) |
Jul 09, 2010 | 3.590 | 3.593 | 3.519 | 3.590 | 2,276,354 | +0.06(+1.58%) |
Jul 08, 2010 | 3.534 | 3.571 | 3.489 | 3.534 | 7,863 | +0.03(+0.74%) |
Jul 07, 2010 | 3.389 | 3.508 | 3.370 | 3.508 | 3,053,944 | +0.15(+4.32%) |
Jul 06, 2010 | 3.363 | 3.571 | 3.348 | 3.363 | 19,064 | -0.12(-3.42%) |
Jul 02, 2010 | 3.482 | 3.517 | 3.423 | 3.482 | 2,386,586 | +0.00(+0.11%) |
Jul 01, 2010 | 3.478 | 3.538 | 3.415 | 3.478 | 5,619,853 | -0.04(-1.06%) |
Jun 30, 2010 | 3.515 | 3.593 | 3.504 | 3.515 | 20,755 | +0.00(+0.11%) |
Jun 29, 2010 | 3.515 | 3.552 | 3.474 | 3.511 | 4,257,285 | -0.07(-1.87%) |
Jun 25, 2010 | 3.579 | 3.612 | 3.433 | 3.579 | 4,916,719 | +0.12(+3.56%) |
Jun 24, 2010 | 3.456 | 3.508 | 3.415 | 3.456 | 59,319 | -0.02(-0.54%) |
Jun 23, 2010 | 3.519 | 3.556 | 3.467 | 3.474 | 2,600,456 | -0.05(-1.37%) |
Jun 22, 2010 | 3.523 | 3.724 | 3.523 | 3.523 | 14,055 | -0.16(-4.44%) |
Jun 21, 2010 | 3.731 | 3.780 | 3.679 | 3.687 | 5,592,520 | +0.02(+0.61%) |
Jun 18, 2010 | 3.664 | 3.694 | 3.541 | 3.664 | 6,326,107 | +0.06(+1.65%) |
Jun 17, 2010 | 3.605 | 3.623 | 3.541 | 3.605 | 1,485 | +0.02(+0.62%) |
Jun 16, 2010 | 3.586 | 3.631 | 3.575 | 3.582 | 3,142,916 | -0.05(-1.43%) |
Jun 15, 2010 | 3.634 | 3.642 | 3.534 | 3.634 | 13,306 | +0.05(+1.46%) |
Jun 14, 2010 | 3.557 | 3.600 | 3.520 | 3.582 | 4,777,605 | +0.09(+2.72%) |
Jun 11, 2010 | 3.352 | 3.487 | 3.352 | 3.487 | 2,697,840 | +0.10(+2.91%) |
Jun 10, 2010 | 3.389 | 3.411 | 3.247 | 3.389 | 16,469 | +0.17(+5.33%) |
Jun 09, 2010 | 3.276 | 3.334 | 3.214 | 3.217 | 4,338,903 | -0.01(-0.45%) |
Jun 08, 2010 | 3.174 | 3.239 | 3.082 | 3.232 | 3,892,017 | +0.07(+2.19%) |
Jun 07, 2010 | 3.261 | 3.294 | 3.155 | 3.163 | 3,041,943 | -0.05(-1.70%) |
Jun 04, 2010 | 3.217 | 3.374 | 3.217 | 3.217 | 3,837,140 | -0.22(-6.27%) |
Jun 03, 2010 | 3.433 | 3.466 | 3.367 | 3.433 | 3,092,635 | +0.02(+0.64%) |
Jun 02, 2010 | 3.411 | 3.411 | 3.323 | 3.411 | 2,568,131 | +0.07(+2.07%) |