Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.937 | 2.937 | 2.851 | 2.921 | 14,829 | -0.02(-0.53%) |
Aug 30, 2010 | 3.077 | 3.108 | 2.914 | 2.937 | 28,613 | -0.16(-5.28%) |
Aug 27, 2010 | 2.984 | 3.108 | 2.976 | 3.101 | 27,260 | +0.17(+5.85%) |
Aug 26, 2010 | 3.069 | 3.069 | 2.906 | 2.929 | 92,476 | -0.11(-3.71%) |
Aug 25, 2010 | 2.882 | 3.085 | 2.875 | 3.042 | 60,113 | +0.14(+4.97%) |
Aug 24, 2010 | 2.984 | 3.093 | 2.836 | 2.898 | 58,958 | -0.14(-4.62%) |
Aug 23, 2010 | 3.194 | 3.194 | 3.034 | 3.038 | 40,235 | -0.16(-4.88%) |
Aug 20, 2010 | 3.194 | 3.202 | 2.898 | 3.194 | 74,754 | -0.04(-1.20%) |
Aug 19, 2010 | 3.194 | 3.249 | 2.999 | 3.233 | 95,797 | +0.02(+0.48%) |
Aug 18, 2010 | 3.210 | 3.342 | 3.210 | 3.217 | 39,521 | -0.05(-1.43%) |
Aug 17, 2010 | 3.116 | 3.342 | 3.093 | 3.264 | 55,786 | +0.19(+6.35%) |
Aug 16, 2010 | 3.327 | 3.350 | 3.015 | 3.069 | 57,896 | -0.29(-8.58%) |
Aug 13, 2010 | 3.669 | 3.685 | 3.350 | 3.358 | 34,777 | -0.33(-9.07%) |
Aug 12, 2010 | 3.989 | 4.012 | 3.677 | 3.693 | 39,571 | -0.39(-9.54%) |
Aug 11, 2010 | 4.168 | 4.254 | 4.004 | 4.082 | 86,956 | -0.19(-4.55%) |
Aug 10, 2010 | 4.308 | 4.355 | 4.113 | 4.277 | 49,483 | -0.10(-2.31%) |
Aug 09, 2010 | 4.425 | 4.425 | 4.308 | 4.378 | 25,623 | -0.02(-0.35%) |
Aug 06, 2010 | 4.222 | 4.441 | 4.067 | 4.394 | 98,727 | +0.11(+2.55%) |
Aug 05, 2010 | 4.347 | 4.472 | 4.246 | 4.285 | 34,623 | -0.12(-2.65%) |
Aug 04, 2010 | 4.347 | 4.409 | 4.183 | 4.402 | 35,840 | +0.07(+1.62%) |
Aug 03, 2010 | 4.324 | 4.386 | 4.074 | 4.331 | 40,097 | -0.03(-0.71%) |
Aug 02, 2010 | 4.347 | 4.479 | 4.222 | 4.363 | 74,990 | +0.16(+3.70%) |
Jul 30, 2010 | 4.059 | 4.207 | 4.059 | 4.207 | 25,677 | +0.05(+1.12%) |
Jul 29, 2010 | 4.433 | 4.433 | 4.152 | 4.160 | 10,675 | -0.22(-4.98%) |
Jul 28, 2010 | 4.363 | 4.479 | 4.246 | 4.378 | 33,343 | +0.04(+0.90%) |
Jul 27, 2010 | 4.324 | 4.370 | 4.098 | 4.339 | 29,982 | +0.09(+2.01%) |
Jul 26, 2010 | 3.973 | 4.339 | 3.895 | 4.254 | 53,181 | +0.31(+7.91%) |
Jul 23, 2010 | 3.802 | 3.973 | 3.763 | 3.942 | 55,199 | +0.12(+3.27%) |
Jul 22, 2010 | 3.467 | 3.911 | 3.432 | 3.817 | 68,657 | +0.41(+12.13%) |
Jul 21, 2010 | 3.607 | 3.607 | 3.397 | 3.404 | 35,904 | -0.16(-4.38%) |
Jul 20, 2010 | 3.381 | 3.560 | 3.327 | 3.560 | 50,979 | +0.12(+3.39%) |
Jul 19, 2010 | 3.681 | 3.708 | 3.412 | 3.443 | 57,086 | -0.22(-5.96%) |
Jul 16, 2010 | 3.810 | 3.848 | 3.646 | 3.662 | 90,735 | -0.16(-4.28%) |
Jul 15, 2010 | 3.739 | 3.856 | 3.662 | 3.825 | 82,760 | +0.10(+2.72%) |
Jul 14, 2010 | 3.755 | 3.786 | 3.685 | 3.724 | 22,916 | -0.06(-1.65%) |
Jul 13, 2010 | 3.669 | 3.848 | 3.607 | 3.786 | 83,562 | +0.19(+5.42%) |
Jul 12, 2010 | 3.685 | 3.685 | 3.591 | 3.591 | 9,474 | -0.09(-2.54%) |
Jul 09, 2010 | 3.763 | 3.771 | 3.599 | 3.685 | 26,445 | -0.09(-2.27%) |
Jul 08, 2010 | 3.669 | 3.880 | 3.521 | 3.771 | 63,258 | +0.15(+4.09%) |
Jul 07, 2010 | 3.599 | 3.646 | 3.350 | 3.623 | 96,440 | +0.09(+2.65%) |
Jul 06, 2010 | 3.638 | 3.841 | 3.451 | 3.529 | 47,360 | -0.08(-2.16%) |
Jul 02, 2010 | 3.794 | 3.794 | 3.475 | 3.607 | 26,797 | -0.16(-4.34%) |
Jul 01, 2010 | 3.607 | 3.825 | 3.373 | 3.771 | 56,569 | +0.36(+10.50%) |
Jun 30, 2010 | 3.794 | 3.794 | 3.389 | 3.412 | 138,172 | -0.37(-9.69%) |
Jun 29, 2010 | 4.059 | 4.059 | 3.747 | 3.778 | 130,792 | -0.43(-10.19%) |
Jun 25, 2010 | 4.261 | 4.596 | 4.160 | 4.207 | 1,656,962 | -0.04(-0.92%) |
Jun 24, 2010 | 4.612 | 4.674 | 4.246 | 4.246 | 65,036 | -0.38(-8.25%) |
Jun 23, 2010 | 4.651 | 4.713 | 4.542 | 4.628 | 251,859 | -0.04(-0.83%) |
Jun 22, 2010 | 4.409 | 4.877 | 4.331 | 4.666 | 85,139 | +0.23(+5.09%) |
Jun 21, 2010 | 4.596 | 4.674 | 4.285 | 4.441 | 48,322 | -0.12(-2.56%) |
Jun 18, 2010 | 4.534 | 4.557 | 4.417 | 4.557 | 20,797 | +0.01(+0.17%) |
Jun 17, 2010 | 4.612 | 4.612 | 4.441 | 4.550 | 6,585 | +0.02(+0.34%) |
Jun 16, 2010 | 4.534 | 4.596 | 4.300 | 4.534 | 22,577 | +0.06(+1.39%) |
Jun 15, 2010 | 4.550 | 4.550 | 4.363 | 4.472 | 27,714 | +0.00(+0.00%) |
Jun 14, 2010 | 4.557 | 4.557 | 4.300 | 4.472 | 23,023 | +0.07(+1.59%) |
Jun 11, 2010 | 4.331 | 4.402 | 4.222 | 4.402 | 25,495 | +0.13(+3.10%) |
Jun 10, 2010 | 4.363 | 4.464 | 3.981 | 4.269 | 58,251 | +0.08(+1.86%) |
Jun 09, 2010 | 4.324 | 4.347 | 4.137 | 4.191 | 13,053 | -0.10(-2.36%) |
Jun 08, 2010 | 4.386 | 4.386 | 4.176 | 4.293 | 15,538 | +0.01(+0.18%) |
Jun 07, 2010 | 4.495 | 4.589 | 4.277 | 4.285 | 30,120 | -0.08(-1.79%) |
Jun 04, 2010 | 4.596 | 4.629 | 4.316 | 4.363 | 54,484 | -0.23(-5.08%) |
Jun 03, 2010 | 4.970 | 5.204 | 4.433 | 4.596 | 43,556 | -0.25(-5.14%) |
Jun 02, 2010 | 4.565 | 4.908 | 4.246 | 4.846 | 20,317 | +0.27(+5.96%) |