Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.222 | 3.290 | 3.207 | 3.222 | 3,577 | -0.02(-0.47%) |
Aug 30, 2010 | 3.366 | 3.388 | 3.215 | 3.237 | 833,873 | -0.16(-4.67%) |
Aug 27, 2010 | 3.215 | 3.396 | 3.139 | 3.396 | 954,841 | +0.17(+5.39%) |
Aug 26, 2010 | 3.373 | 3.449 | 3.222 | 3.222 | 1,849 | -0.13(-3.83%) |
Aug 25, 2010 | 3.200 | 3.358 | 3.139 | 3.351 | 1,831 | +0.12(+3.74%) |
Aug 24, 2010 | 3.207 | 3.494 | 3.185 | 3.230 | 7,440 | -0.07(-2.06%) |
Aug 23, 2010 | 3.471 | 3.532 | 3.290 | 3.298 | 734,616 | -0.11(-3.10%) |
Aug 20, 2010 | 3.283 | 3.419 | 3.207 | 3.403 | 1,089,036 | +0.08(+2.50%) |
Aug 19, 2010 | 3.539 | 3.554 | 3.290 | 3.320 | 3,430 | -0.23(-6.38%) |
Aug 18, 2010 | 3.554 | 3.570 | 3.471 | 3.547 | 31,401 | -0.02(-0.63%) |
Aug 17, 2010 | 3.630 | 3.660 | 3.554 | 3.570 | 4,547 | +0.02(+0.42%) |
Aug 16, 2010 | 3.464 | 3.607 | 3.403 | 3.554 | 1,396,633 | +0.05(+1.29%) |
Aug 13, 2010 | 3.509 | 3.592 | 3.464 | 3.509 | 2,209,920 | -0.03(-0.85%) |
Aug 12, 2010 | 3.547 | 3.622 | 3.471 | 3.539 | 2,577,425 | -0.11(-2.90%) |
Aug 11, 2010 | 3.826 | 3.871 | 3.622 | 3.645 | 10,003 | -0.31(-7.82%) |
Aug 10, 2010 | 3.932 | 4.030 | 3.826 | 3.954 | 4,461 | -0.05(-1.13%) |
Aug 09, 2010 | 3.969 | 4.015 | 3.864 | 4.000 | 823,185 | +0.09(+2.32%) |
Aug 06, 2010 | 3.909 | 4.037 | 3.736 | 3.909 | 1,456,424 | -0.05(-1.15%) |
Aug 05, 2010 | 3.849 | 4.105 | 3.849 | 3.954 | 1,877,773 | +0.11(+2.95%) |
Aug 04, 2010 | 3.713 | 3.894 | 3.713 | 3.841 | 3,422 | +0.19(+5.17%) |
Aug 03, 2010 | 3.366 | 3.728 | 3.275 | 3.653 | 1,325 | +0.35(+10.76%) |
Aug 02, 2010 | 3.260 | 3.358 | 3.228 | 3.298 | 2,477,157 | +0.11(+3.55%) |
Jul 30, 2010 | 3.185 | 3.222 | 3.064 | 3.185 | 1,216,374 | +0.03(+0.96%) |
Jul 29, 2010 | 3.222 | 3.305 | 3.117 | 3.154 | 1,180,751 | -0.04(-1.18%) |
Jul 28, 2010 | 3.192 | 3.283 | 3.147 | 3.192 | 2,970 | -0.03(-0.94%) |
Jul 27, 2010 | 3.434 | 3.524 | 3.207 | 3.222 | 1,346,290 | -0.16(-4.69%) |
Jul 26, 2010 | 3.170 | 3.381 | 3.139 | 3.381 | 1,043,102 | +0.26(+8.21%) |
Jul 23, 2010 | 3.011 | 3.132 | 2.943 | 3.124 | 1,249,076 | +0.08(+2.73%) |
Jul 22, 2010 | 2.890 | 3.071 | 2.860 | 3.041 | 1,563,045 | +0.20(+7.18%) |
Jul 21, 2010 | 2.951 | 3.071 | 2.785 | 2.837 | 2,135,895 | -0.08(-2.59%) |
Jul 20, 2010 | 2.898 | 2.928 | 2.792 | 2.913 | 1,508,501 | +0.01(+0.26%) |
Jul 19, 2010 | 3.026 | 3.056 | 2.815 | 2.905 | 1,678,212 | -0.12(-3.93%) |
Jul 16, 2010 | 3.019 | 3.343 | 2.988 | 3.024 | 2,537,279 | -0.35(-10.35%) |
Jul 15, 2010 | 3.562 | 3.615 | 3.328 | 3.373 | 1,405,711 | -0.19(-5.30%) |
Jul 14, 2010 | 3.502 | 3.577 | 3.381 | 3.562 | 1,559,665 | +0.05(+1.29%) |
Jul 13, 2010 | 3.517 | 3.524 | 3.403 | 3.517 | 7,261 | +0.17(+5.19%) |
Jul 12, 2010 | 3.358 | 3.449 | 3.313 | 3.343 | 765,983 | -0.02(-0.67%) |
Jul 09, 2010 | 3.366 | 3.388 | 3.268 | 3.366 | 1,619,545 | +0.05(+1.59%) |
Jul 08, 2010 | 3.313 | 3.509 | 3.222 | 3.313 | 2,207 | -0.07(-2.01%) |
Jul 07, 2010 | 3.245 | 3.381 | 3.132 | 3.381 | 2,297,519 | +0.20(+6.41%) |
Jul 06, 2010 | 3.177 | 3.645 | 3.143 | 3.177 | 3,712 | -0.14(-4.10%) |
Jul 02, 2010 | 3.313 | 3.547 | 3.260 | 3.313 | 1,074,114 | -0.15(-4.36%) |
Jul 01, 2010 | 3.622 | 3.630 | 3.358 | 3.464 | 2,169,318 | -0.17(-4.77%) |
Jun 30, 2010 | 3.637 | 3.924 | 3.622 | 3.637 | 5,825 | -0.26(-6.77%) |
Jun 29, 2010 | 4.000 | 4.060 | 3.856 | 3.902 | 1,126,937 | -0.37(-8.66%) |
Jun 25, 2010 | 4.271 | 4.377 | 4.196 | 4.271 | 2,100,324 | +0.04(+0.89%) |
Jun 24, 2010 | 4.234 | 4.460 | 4.234 | 4.234 | 984,597 | -0.23(-5.24%) |
Jun 23, 2010 | 4.505 | 4.588 | 4.422 | 4.468 | 756,968 | -0.06(-1.33%) |
Jun 22, 2010 | 4.528 | 4.800 | 4.513 | 4.528 | 1,904 | -0.20(-4.31%) |
Jun 21, 2010 | 4.709 | 4.875 | 4.641 | 4.732 | 1,426,566 | +0.12(+2.62%) |
Jun 18, 2010 | 4.611 | 4.815 | 4.603 | 4.611 | 1,004,922 | -0.06(-1.29%) |
Jun 17, 2010 | 4.671 | 4.754 | 4.573 | 4.671 | 751,047 | -0.03(-0.64%) |
Jun 16, 2010 | 4.649 | 4.807 | 4.603 | 4.702 | 1,074,760 | -0.05(-1.11%) |
Jun 15, 2010 | 4.754 | 4.785 | 4.528 | 4.754 | 3,310 | +0.21(+4.65%) |
Jun 14, 2010 | 4.377 | 4.649 | 4.377 | 4.543 | 1,140,130 | +0.18(+4.15%) |
Jun 11, 2010 | 4.219 | 4.407 | 4.136 | 4.362 | 847,201 | +0.07(+1.58%) |
Jun 10, 2010 | 4.294 | 4.324 | 4.120 | 4.294 | 5,558 | +0.22(+5.37%) |
Jun 09, 2010 | 4.120 | 4.166 | 3.992 | 4.075 | 1,400,896 | +0.04(+0.93%) |
Jun 08, 2010 | 4.151 | 4.294 | 3.894 | 4.037 | 2,088,662 | -0.09(-2.19%) |
Jun 07, 2010 | 4.392 | 4.445 | 4.120 | 4.128 | 1,645,383 | -0.21(-4.87%) |
Jun 04, 2010 | 4.339 | 4.702 | 4.317 | 4.339 | 1,589,737 | -0.46(-9.59%) |
Jun 03, 2010 | 4.800 | 4.943 | 4.732 | 4.800 | 11,019 | -0.03(-0.62%) |
Jun 02, 2010 | 4.830 | 4.830 | 4.664 | 4.830 | 884,731 | +0.04(+0.79%) |