Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.950 | 4.040 | 3.890 | 3.960 | 845,061 | +0.00(+0.00%) |
Aug 30, 2010 | 3.940 | 3.995 | 3.930 | 3.960 | 1,128,302 | +0.00(+0.00%) |
Aug 27, 2010 | 3.960 | 3.970 | 3.930 | 3.960 | 349,254 | +0.04(+1.02%) |
Aug 26, 2010 | 3.840 | 3.990 | 3.790 | 3.920 | 528,485 | +0.09(+2.35%) |
Aug 25, 2010 | 3.700 | 3.830 | 3.670 | 3.830 | 287,603 | +0.10(+2.68%) |
Aug 24, 2010 | 3.690 | 3.750 | 3.620 | 3.730 | 288,389 | +0.00(+0.00%) |
Aug 23, 2010 | 3.780 | 3.830 | 3.672 | 3.730 | 289,540 | -0.02(-0.53%) |
Aug 20, 2010 | 3.570 | 3.750 | 3.570 | 3.750 | 301,230 | +0.15(+4.17%) |
Aug 19, 2010 | 3.760 | 3.770 | 3.580 | 3.600 | 277,251 | -0.18(-4.76%) |
Aug 18, 2010 | 3.840 | 3.840 | 3.770 | 3.780 | 107,612 | -0.05(-1.31%) |
Aug 17, 2010 | 3.840 | 3.900 | 3.800 | 3.830 | 196,810 | +0.02(+0.52%) |
Aug 16, 2010 | 3.770 | 3.830 | 3.770 | 3.810 | 201,350 | +0.02(+0.53%) |
Aug 13, 2010 | 3.790 | 3.820 | 3.730 | 3.790 | 220,288 | -0.00(-0.07%) |
Aug 12, 2010 | 3.750 | 3.800 | 3.700 | 3.792 | 233,288 | +0.02(+0.60%) |
Aug 11, 2010 | 3.840 | 3.860 | 3.630 | 3.770 | 747,344 | -0.15(-3.83%) |
Aug 10, 2010 | 3.820 | 3.945 | 3.750 | 3.920 | 292,099 | +0.08(+2.08%) |
Aug 09, 2010 | 3.930 | 3.970 | 3.800 | 3.840 | 652,893 | -0.06(-1.54%) |
Aug 06, 2010 | 4.150 | 4.150 | 3.860 | 3.900 | 992,287 | -0.34(-8.02%) |
Aug 05, 2010 | 4.220 | 4.300 | 4.200 | 4.240 | 333,830 | -0.01(-0.24%) |
Aug 04, 2010 | 4.220 | 4.290 | 4.220 | 4.250 | 238,047 | +0.05(+1.19%) |
Aug 03, 2010 | 4.250 | 4.295 | 4.200 | 4.200 | 246,838 | -0.04(-0.94%) |
Aug 02, 2010 | 4.250 | 4.280 | 4.210 | 4.240 | 238,352 | -0.01(-0.24%) |
Jul 30, 2010 | 4.190 | 4.260 | 4.120 | 4.250 | 161,802 | +0.01(+0.24%) |
Jul 29, 2010 | 4.300 | 4.320 | 4.100 | 4.240 | 305,102 | -0.02(-0.47%) |
Jul 28, 2010 | 4.280 | 4.320 | 4.260 | 4.260 | 204,951 | -0.04(-0.93%) |
Jul 27, 2010 | 4.340 | 4.390 | 4.300 | 4.300 | 159,260 | -0.03(-0.69%) |
Jul 26, 2010 | 4.350 | 4.370 | 4.280 | 4.330 | 278,116 | -0.02(-0.46%) |
Jul 23, 2010 | 4.310 | 4.390 | 4.310 | 4.350 | 294,733 | +0.00(+0.00%) |
Jul 22, 2010 | 4.240 | 4.400 | 4.180 | 4.350 | 425,982 | +0.14(+3.33%) |
Jul 21, 2010 | 4.380 | 4.380 | 4.130 | 4.210 | 256,294 | -0.14(-3.22%) |
Jul 20, 2010 | 4.320 | 4.420 | 4.230 | 4.350 | 337,927 | -0.02(-0.46%) |
Jul 19, 2010 | 4.320 | 4.390 | 4.300 | 4.370 | 188,909 | +0.05(+1.16%) |
Jul 16, 2010 | 4.590 | 4.590 | 4.310 | 4.320 | 342,595 | -0.31(-6.70%) |
Jul 15, 2010 | 4.660 | 4.790 | 4.530 | 4.630 | 309,514 | -0.05(-1.07%) |
Jul 14, 2010 | 4.570 | 4.702 | 4.540 | 4.680 | 372,062 | +0.08(+1.74%) |
Jul 13, 2010 | 4.530 | 4.620 | 4.460 | 4.600 | 593,402 | +0.13(+2.91%) |
Jul 12, 2010 | 4.450 | 4.550 | 4.400 | 4.470 | 303,180 | +0.04(+0.90%) |
Jul 09, 2010 | 4.380 | 4.450 | 4.310 | 4.430 | 343,266 | +0.04(+0.91%) |
Jul 08, 2010 | 4.520 | 4.520 | 4.390 | 4.390 | 308,294 | -0.11(-2.44%) |
Jul 07, 2010 | 4.460 | 4.530 | 4.370 | 4.500 | 323,931 | +0.04(+0.90%) |
Jul 06, 2010 | 4.720 | 4.850 | 4.420 | 4.460 | 575,193 | -0.22(-4.70%) |
Jul 02, 2010 | 4.560 | 4.700 | 4.520 | 4.680 | 412,735 | +0.11(+2.41%) |
Jul 01, 2010 | 4.440 | 4.630 | 4.400 | 4.570 | 1,841,760 | +0.18(+4.10%) |
Jun 30, 2010 | 4.310 | 4.410 | 4.260 | 4.390 | 348,051 | +0.07(+1.62%) |
Jun 29, 2010 | 4.250 | 4.350 | 4.190 | 4.320 | 319,522 | +0.13(+3.10%) |
Jun 25, 2010 | 4.040 | 4.200 | 4.000 | 4.190 | 667,221 | +0.18(+4.49%) |
Jun 24, 2010 | 4.020 | 4.060 | 4.000 | 4.010 | 108,887 | -0.04(-0.99%) |
Jun 23, 2010 | 4.020 | 4.080 | 4.010 | 4.050 | 125,104 | +0.03(+0.75%) |
Jun 22, 2010 | 4.060 | 4.120 | 4.020 | 4.020 | 115,496 | -0.02(-0.50%) |
Jun 21, 2010 | 4.120 | 4.130 | 4.020 | 4.040 | 60,613 | -0.03(-0.74%) |
Jun 18, 2010 | 4.100 | 4.110 | 4.030 | 4.070 | 202,008 | +0.00(+0.00%) |
Jun 17, 2010 | 4.010 | 4.080 | 4.010 | 4.070 | 93,413 | +0.06(+1.50%) |
Jun 16, 2010 | 4.000 | 4.020 | 3.970 | 4.010 | 189,870 | -0.01(-0.25%) |
Jun 15, 2010 | 4.000 | 4.040 | 3.940 | 4.020 | 239,207 | +0.02(+0.50%) |
Jun 14, 2010 | 4.090 | 4.140 | 3.960 | 4.000 | 241,100 | -0.05(-1.23%) |
Jun 11, 2010 | 3.990 | 4.100 | 3.990 | 4.050 | 362,233 | +0.05(+1.25%) |
Jun 10, 2010 | 3.940 | 4.100 | 3.900 | 4.000 | 157,562 | +0.10(+2.56%) |
Jun 09, 2010 | 3.980 | 3.990 | 3.880 | 3.900 | 151,252 | -0.06(-1.52%) |
Jun 08, 2010 | 3.990 | 4.030 | 3.902 | 3.960 | 294,159 | +0.00(+0.00%) |
Jun 07, 2010 | 4.220 | 4.220 | 3.960 | 3.960 | 279,009 | -0.21(-5.04%) |
Jun 04, 2010 | 4.200 | 4.250 | 4.160 | 4.170 | 189,444 | -0.18(-4.14%) |
Jun 03, 2010 | 4.480 | 4.510 | 4.320 | 4.350 | 243,579 | -0.15(-3.33%) |
Jun 02, 2010 | 4.420 | 4.510 | 4.290 | 4.500 | 614,380 | +0.08(+1.81%) |