Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.680 | 3.720 | 3.651 | 3.651 | 316,764 | -0.05(-1.33%) |
Aug 30, 2010 | 3.818 | 3.838 | 3.700 | 3.700 | 217,583 | -0.13(-3.35%) |
Aug 27, 2010 | 3.818 | 3.848 | 3.720 | 3.828 | 258,555 | +0.06(+1.57%) |
Aug 26, 2010 | 3.848 | 3.897 | 3.759 | 3.769 | 310,590 | -0.07(-1.80%) |
Aug 25, 2010 | 3.739 | 3.848 | 3.739 | 3.838 | 263,683 | +0.07(+1.83%) |
Aug 24, 2010 | 3.749 | 3.818 | 3.680 | 3.769 | 414,650 | -0.02(-0.65%) |
Aug 23, 2010 | 3.917 | 3.976 | 3.789 | 3.794 | 396,505 | -0.09(-2.41%) |
Aug 20, 2010 | 3.878 | 3.927 | 3.848 | 3.887 | 187,945 | +0.00(+0.00%) |
Aug 19, 2010 | 3.947 | 3.986 | 3.848 | 3.887 | 332,483 | -0.08(-1.99%) |
Aug 18, 2010 | 4.006 | 4.035 | 3.947 | 3.966 | 218,854 | -0.05(-1.23%) |
Aug 17, 2010 | 3.986 | 4.095 | 3.966 | 4.016 | 304,178 | +0.09(+2.26%) |
Aug 16, 2010 | 3.947 | 4.026 | 3.887 | 3.927 | 402,804 | -0.02(-0.50%) |
Aug 13, 2010 | 3.986 | 3.996 | 3.897 | 3.947 | 344,505 | -0.07(-1.72%) |
Aug 12, 2010 | 4.026 | 4.085 | 3.966 | 4.016 | 289,106 | -0.08(-1.93%) |
Aug 11, 2010 | 4.351 | 4.361 | 4.095 | 4.095 | 657,516 | -0.35(-7.78%) |
Aug 10, 2010 | 4.104 | 4.598 | 4.065 | 4.440 | 1,025,411 | +0.28(+6.64%) |
Aug 09, 2010 | 4.144 | 4.213 | 4.095 | 4.164 | 317,386 | +0.04(+0.96%) |
Aug 06, 2010 | 4.144 | 4.193 | 4.055 | 4.124 | 317,994 | -0.09(-2.11%) |
Aug 05, 2010 | 4.223 | 4.262 | 4.144 | 4.213 | 125,759 | -0.06(-1.39%) |
Aug 04, 2010 | 4.193 | 4.312 | 4.114 | 4.272 | 354,764 | +0.11(+2.61%) |
Aug 03, 2010 | 4.134 | 4.243 | 4.045 | 4.164 | 241,786 | +0.00(+0.00%) |
Aug 02, 2010 | 4.154 | 4.174 | 3.897 | 4.164 | 249,937 | +0.05(+1.20%) |
Jul 30, 2010 | 4.055 | 4.203 | 4.035 | 4.114 | 276,671 | -0.07(-1.65%) |
Jul 29, 2010 | 4.174 | 4.223 | 4.055 | 4.183 | 193,077 | +0.03(+0.71%) |
Jul 28, 2010 | 4.381 | 4.381 | 4.154 | 4.154 | 249,828 | -0.18(-4.10%) |
Jul 27, 2010 | 4.322 | 4.391 | 4.262 | 4.331 | 273,729 | +0.03(+0.69%) |
Jul 26, 2010 | 4.095 | 4.331 | 3.976 | 4.302 | 541,214 | +0.18(+4.31%) |
Jul 23, 2010 | 3.927 | 4.174 | 3.878 | 4.124 | 640,497 | +0.20(+5.03%) |
Jul 22, 2010 | 3.838 | 3.947 | 3.828 | 3.927 | 339,343 | +0.15(+3.92%) |
Jul 21, 2010 | 3.907 | 3.947 | 3.769 | 3.779 | 222,134 | -0.12(-3.04%) |
Jul 20, 2010 | 3.828 | 3.897 | 3.749 | 3.897 | 331,157 | +0.04(+1.02%) |
Jul 19, 2010 | 3.828 | 3.878 | 3.769 | 3.858 | 177,130 | +0.03(+0.77%) |
Jul 16, 2010 | 3.947 | 3.976 | 3.828 | 3.828 | 272,570 | -0.14(-3.48%) |
Jul 15, 2010 | 3.956 | 4.006 | 3.887 | 3.966 | 166,416 | +0.00(+0.00%) |
Jul 14, 2010 | 3.966 | 4.035 | 3.927 | 3.966 | 247,149 | -0.03(-0.74%) |
Jul 13, 2010 | 3.897 | 3.996 | 3.897 | 3.996 | 379,395 | +0.16(+4.11%) |
Jul 12, 2010 | 3.858 | 3.947 | 3.828 | 3.838 | 213,190 | -0.05(-1.27%) |
Jul 09, 2010 | 3.858 | 3.897 | 3.848 | 3.887 | 231,430 | +0.01(+0.25%) |
Jul 08, 2010 | 3.779 | 3.897 | 3.779 | 3.878 | 294,567 | +0.13(+3.42%) |
Jul 07, 2010 | 3.690 | 3.759 | 3.621 | 3.749 | 469,323 | +0.08(+2.15%) |
Jul 06, 2010 | 3.759 | 3.799 | 3.651 | 3.670 | 652,174 | -0.05(-1.33%) |
Jul 02, 2010 | 3.779 | 3.808 | 3.710 | 3.720 | 343,377 | -0.05(-1.31%) |
Jul 01, 2010 | 3.848 | 3.887 | 3.749 | 3.769 | 666,199 | -0.10(-2.55%) |
Jun 30, 2010 | 3.848 | 3.907 | 3.799 | 3.868 | 482,481 | +0.02(+0.51%) |
Jun 29, 2010 | 3.878 | 3.888 | 3.818 | 3.848 | 607,506 | -0.14(-3.47%) |
Jun 25, 2010 | 3.917 | 3.986 | 3.868 | 3.986 | 1,017,405 | +0.09(+2.28%) |
Jun 24, 2010 | 3.808 | 4.026 | 3.749 | 3.897 | 519,836 | +0.08(+2.07%) |
Jun 23, 2010 | 3.868 | 3.878 | 3.759 | 3.818 | 349,278 | -0.05(-1.28%) |
Jun 22, 2010 | 3.996 | 4.085 | 3.848 | 3.868 | 383,849 | -0.12(-2.97%) |
Jun 21, 2010 | 4.124 | 4.183 | 3.966 | 3.986 | 513,238 | -0.10(-2.42%) |
Jun 18, 2010 | 4.026 | 4.104 | 3.976 | 4.085 | 438,658 | +0.08(+1.97%) |
Jun 17, 2010 | 4.085 | 4.085 | 3.976 | 4.006 | 183,863 | -0.05(-1.22%) |
Jun 16, 2010 | 4.095 | 4.097 | 4.006 | 4.055 | 278,871 | -0.07(-1.67%) |
Jun 15, 2010 | 4.045 | 4.124 | 4.006 | 4.124 | 455,560 | +0.09(+2.20%) |
Jun 14, 2010 | 4.045 | 4.075 | 4.016 | 4.035 | 410,119 | +0.04(+0.99%) |
Jun 11, 2010 | 3.917 | 3.996 | 3.887 | 3.996 | 286,529 | +0.07(+1.76%) |
Jun 10, 2010 | 3.848 | 3.927 | 3.818 | 3.927 | 357,600 | +0.12(+3.11%) |
Jun 09, 2010 | 3.808 | 3.878 | 3.789 | 3.808 | 378,885 | -0.01(-0.26%) |
Jun 08, 2010 | 3.887 | 3.937 | 3.799 | 3.818 | 480,338 | -0.04(-1.02%) |
Jun 07, 2010 | 3.848 | 4.045 | 3.828 | 3.858 | 657,860 | -0.02(-0.51%) |
Jun 04, 2010 | 4.006 | 4.026 | 3.868 | 3.878 | 541,901 | -0.18(-4.38%) |
Jun 03, 2010 | 3.996 | 4.065 | 3.907 | 4.055 | 623,334 | +0.11(+2.75%) |
Jun 02, 2010 | 3.739 | 3.947 | 3.739 | 3.947 | 772,599 | +0.21(+5.54%) |