Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.951 | 4.060 | 3.943 | 4.057 | 4,399,260 | +0.11(+2.68%) |
Aug 30, 2010 | 4.036 | 4.046 | 3.951 | 3.951 | 3,412,644 | -0.09(-2.29%) |
Aug 27, 2010 | 3.968 | 4.049 | 3.949 | 4.044 | 5,246,897 | +0.10(+2.62%) |
Aug 26, 2010 | 3.940 | 4.038 | 3.932 | 3.940 | 5,729,896 | +0.03(+0.69%) |
Aug 25, 2010 | 3.851 | 3.927 | 3.783 | 3.913 | 7,387,444 | +0.04(+1.12%) |
Aug 24, 2010 | 3.897 | 3.921 | 3.851 | 3.870 | 4,607,064 | -0.06(-1.45%) |
Aug 23, 2010 | 3.968 | 3.995 | 3.927 | 3.927 | 3,503,182 | -0.03(-0.65%) |
Aug 20, 2010 | 3.913 | 3.955 | 3.864 | 3.953 | 3,233,863 | +0.03(+0.73%) |
Aug 19, 2010 | 3.973 | 4.006 | 3.919 | 3.924 | 5,023,705 | -0.06(-1.57%) |
Aug 18, 2010 | 4.008 | 4.022 | 3.970 | 3.987 | 2,963,521 | -0.03(-0.68%) |
Aug 17, 2010 | 3.984 | 4.036 | 3.954 | 4.014 | 3,971,013 | +0.08(+2.00%) |
Aug 16, 2010 | 3.870 | 3.992 | 3.867 | 3.935 | 4,872,795 | +0.06(+1.54%) |
Aug 13, 2010 | 3.902 | 3.921 | 3.867 | 3.875 | 3,316,380 | -0.02(-0.56%) |
Aug 12, 2010 | 3.853 | 3.900 | 3.834 | 3.897 | 4,993,390 | +0.01(+0.28%) |
Aug 11, 2010 | 3.902 | 3.910 | 3.851 | 3.886 | 4,451,194 | -0.07(-1.85%) |
Aug 10, 2010 | 3.946 | 3.981 | 3.927 | 3.959 | 4,366,124 | -0.01(-0.34%) |
Aug 09, 2010 | 4.052 | 4.055 | 3.908 | 3.973 | 7,248,722 | -0.05(-1.15%) |
Aug 06, 2010 | 3.935 | 4.060 | 3.921 | 4.019 | 7,768,954 | +0.07(+1.72%) |
Aug 05, 2010 | 3.940 | 4.019 | 3.921 | 3.951 | 5,380,725 | +0.02(+0.62%) |
Aug 04, 2010 | 3.894 | 3.935 | 3.867 | 3.927 | 3,543,638 | +0.07(+1.69%) |
Aug 03, 2010 | 3.826 | 3.908 | 3.807 | 3.862 | 3,490,141 | +0.00(+0.07%) |
Aug 02, 2010 | 3.856 | 3.867 | 3.791 | 3.859 | 5,864,523 | +0.05(+1.36%) |
Jul 30, 2010 | 3.715 | 3.815 | 3.701 | 3.807 | 5,381,299 | +0.05(+1.38%) |
Jul 29, 2010 | 3.758 | 3.774 | 3.696 | 3.756 | 4,015,480 | +0.02(+0.58%) |
Jul 28, 2010 | 3.766 | 3.769 | 3.720 | 3.734 | 2,998,807 | -0.03(-0.79%) |
Jul 27, 2010 | 3.796 | 3.796 | 3.734 | 3.764 | 3,775,110 | +0.00(+0.00%) |
Jul 26, 2010 | 3.728 | 3.769 | 3.707 | 3.764 | 5,541,968 | +0.04(+1.10%) |
Jul 23, 2010 | 3.688 | 3.737 | 3.655 | 3.723 | 6,448,603 | +0.04(+1.18%) |
Jul 22, 2010 | 3.742 | 3.747 | 3.674 | 3.680 | 5,933,218 | -0.01(-0.29%) |
Jul 21, 2010 | 3.764 | 3.799 | 3.690 | 3.690 | 4,246,846 | -0.07(-1.88%) |
Jul 20, 2010 | 3.663 | 3.766 | 3.644 | 3.761 | 2,914,745 | +0.05(+1.39%) |
Jul 19, 2010 | 3.680 | 3.742 | 3.644 | 3.709 | 2,425,711 | +0.04(+1.19%) |
Jul 16, 2010 | 3.750 | 3.760 | 3.660 | 3.666 | 4,625,750 | -0.11(-3.02%) |
Jul 15, 2010 | 3.750 | 3.794 | 3.720 | 3.780 | 4,603,237 | +0.02(+0.43%) |
Jul 14, 2010 | 3.813 | 3.832 | 3.737 | 3.764 | 4,523,863 | -0.06(-1.49%) |
Jul 13, 2010 | 3.775 | 3.840 | 3.752 | 3.821 | 5,913,118 | +0.08(+2.11%) |
Jul 12, 2010 | 3.712 | 3.758 | 3.705 | 3.742 | 4,005,651 | +0.01(+0.15%) |
Jul 09, 2010 | 3.707 | 3.737 | 3.663 | 3.737 | 3,548,470 | +0.04(+1.03%) |
Jul 08, 2010 | 3.593 | 3.715 | 3.593 | 3.699 | 7,332,066 | +0.12(+3.50%) |
Jul 07, 2010 | 3.402 | 3.587 | 3.400 | 3.574 | 7,255,765 | +0.19(+5.71%) |
Jul 06, 2010 | 3.446 | 3.473 | 3.343 | 3.381 | 6,966,873 | -0.02(-0.72%) |
Jul 02, 2010 | 3.457 | 3.462 | 3.383 | 3.405 | 2,837,380 | -0.02(-0.71%) |
Jul 01, 2010 | 3.408 | 3.476 | 3.332 | 3.430 | 5,713,043 | +0.02(+0.72%) |
Jun 30, 2010 | 3.430 | 3.492 | 3.391 | 3.405 | 5,249,734 | +0.00(+0.00%) |
Jun 29, 2010 | 3.511 | 3.530 | 3.370 | 3.405 | 7,959,962 | -0.15(-4.35%) |
Jun 25, 2010 | 3.606 | 3.612 | 3.462 | 3.560 | 92,061,488 | -0.02(-0.53%) |
Jun 24, 2010 | 3.614 | 3.650 | 3.538 | 3.579 | 9,354,661 | -0.07(-1.94%) |
Jun 23, 2010 | 3.631 | 3.696 | 3.587 | 3.650 | 6,357,457 | +0.02(+0.52%) |
Jun 22, 2010 | 3.715 | 3.750 | 3.631 | 3.631 | 4,092,076 | -0.06(-1.62%) |
Jun 21, 2010 | 3.718 | 3.758 | 3.669 | 3.690 | 3,631,693 | +0.02(+0.44%) |
Jun 18, 2010 | 3.723 | 3.735 | 3.669 | 3.674 | 4,512,051 | -0.02(-0.66%) |
Jun 17, 2010 | 3.739 | 3.747 | 3.660 | 3.699 | 3,032,334 | -0.04(-1.09%) |
Jun 16, 2010 | 3.726 | 3.791 | 3.726 | 3.739 | 3,474,980 | -0.04(-0.94%) |
Jun 15, 2010 | 3.685 | 3.799 | 3.674 | 3.775 | 5,452,272 | +0.10(+2.81%) |
Jun 14, 2010 | 3.688 | 3.737 | 3.617 | 3.671 | 6,391,591 | +0.01(+0.37%) |
Jun 11, 2010 | 3.519 | 3.658 | 3.487 | 3.658 | 4,910,922 | +0.09(+2.40%) |
Jun 10, 2010 | 3.526 | 3.579 | 3.483 | 3.572 | 5,744,145 | +0.12(+3.33%) |
Jun 09, 2010 | 3.468 | 3.515 | 3.409 | 3.457 | 7,482,759 | +0.04(+1.08%) |
Jun 08, 2010 | 3.441 | 3.481 | 3.319 | 3.420 | 5,544,443 | +0.01(+0.16%) |
Jun 07, 2010 | 3.507 | 3.550 | 3.412 | 3.415 | 4,225,339 | -0.07(-1.90%) |
Jun 04, 2010 | 3.521 | 3.590 | 3.470 | 3.481 | 7,148,382 | -0.13(-3.59%) |
Jun 03, 2010 | 3.616 | 3.685 | 3.603 | 3.611 | 8,179,031 | -0.01(-0.37%) |
Jun 02, 2010 | 3.489 | 3.629 | 3.452 | 3.624 | 4,701,765 | +0.15(+4.19%) |