Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.600 | 3.730 | 3.580 | 3.590 | 7,600 | -0.12(-3.23%) |
Aug 30, 2010 | 3.810 | 3.810 | 3.710 | 3.710 | 450,863 | -0.11(-2.88%) |
Aug 27, 2010 | 3.820 | 3.840 | 3.660 | 3.820 | 686,432 | +0.14(+3.80%) |
Aug 26, 2010 | 3.820 | 3.820 | 3.650 | 3.680 | 2,559 | -0.11(-2.90%) |
Aug 25, 2010 | 3.780 | 3.790 | 3.700 | 3.790 | 2,535 | -0.02(-0.52%) |
Aug 24, 2010 | 3.800 | 3.870 | 3.750 | 3.810 | 10,296 | -0.01(-0.26%) |
Aug 23, 2010 | 3.870 | 3.940 | 3.800 | 3.820 | 429,088 | +0.00(+0.00%) |
Aug 20, 2010 | 3.940 | 3.950 | 3.810 | 3.820 | 514,436 | -0.13(-3.29%) |
Aug 19, 2010 | 4.020 | 4.050 | 3.900 | 3.950 | 8,851 | -0.08(-1.99%) |
Aug 18, 2010 | 3.960 | 4.060 | 3.880 | 4.030 | 39,879 | +0.07(+1.77%) |
Aug 17, 2010 | 3.940 | 4.020 | 3.910 | 3.960 | 6,110 | +0.10(+2.59%) |
Aug 16, 2010 | 3.810 | 3.900 | 3.800 | 3.860 | 285,567 | +0.01(+0.26%) |
Aug 13, 2010 | 3.850 | 4.010 | 3.840 | 3.850 | 555,976 | -0.16(-3.99%) |
Aug 12, 2010 | 3.950 | 4.020 | 3.910 | 4.010 | 621,744 | +0.00(+0.00%) |
Aug 11, 2010 | 4.080 | 4.150 | 4.010 | 4.010 | 736,351 | -0.21(-4.98%) |
Aug 10, 2010 | 4.250 | 4.290 | 4.160 | 4.220 | 486,893 | -0.11(-2.54%) |
Aug 09, 2010 | 4.210 | 4.340 | 4.190 | 4.330 | 396,784 | +0.15(+3.59%) |
Aug 06, 2010 | 4.180 | 4.230 | 4.120 | 4.180 | 649,426 | -0.10(-2.34%) |
Aug 05, 2010 | 4.320 | 4.370 | 4.250 | 4.280 | 322,712 | -0.10(-2.28%) |
Aug 04, 2010 | 4.300 | 4.380 | 4.280 | 4.380 | 323,650 | +0.12(+2.82%) |
Aug 03, 2010 | 4.200 | 4.300 | 4.140 | 4.260 | 302,449 | +0.02(+0.47%) |
Aug 02, 2010 | 4.280 | 4.300 | 4.140 | 4.240 | 816,160 | +0.06(+1.44%) |
Jul 30, 2010 | 4.180 | 4.230 | 4.100 | 4.180 | 288,695 | -0.04(-0.95%) |
Jul 29, 2010 | 4.190 | 4.250 | 4.070 | 4.220 | 396,949 | +0.07(+1.69%) |
Jul 28, 2010 | 4.150 | 4.313 | 4.130 | 4.150 | 4,111 | -0.18(-4.16%) |
Jul 27, 2010 | 4.440 | 4.440 | 4.250 | 4.330 | 548,532 | -0.06(-1.37%) |
Jul 26, 2010 | 4.070 | 4.400 | 4.050 | 4.390 | 1,143,401 | +0.35(+8.66%) |
Jul 23, 2010 | 3.900 | 4.040 | 3.830 | 4.040 | 671,684 | +0.10(+2.54%) |
Jul 22, 2010 | 3.860 | 3.940 | 3.820 | 3.940 | 509,614 | +0.16(+4.23%) |
Jul 21, 2010 | 3.920 | 3.950 | 3.750 | 3.780 | 393,419 | -0.11(-2.83%) |
Jul 20, 2010 | 3.720 | 3.890 | 3.660 | 3.890 | 521,820 | +0.10(+2.64%) |
Jul 19, 2010 | 3.820 | 3.890 | 3.750 | 3.790 | 330,522 | -0.02(-0.52%) |
Jul 16, 2010 | 3.810 | 4.000 | 3.810 | 3.810 | 557,749 | -0.19(-4.75%) |
Jul 15, 2010 | 4.100 | 4.100 | 3.920 | 4.000 | 419,843 | -0.11(-2.68%) |
Jul 14, 2010 | 4.060 | 4.120 | 4.000 | 4.110 | 489,880 | +0.01(+0.24%) |
Jul 13, 2010 | 4.100 | 4.130 | 3.980 | 4.100 | 10,049 | +0.06(+1.38%) |
Jul 12, 2010 | 3.980 | 4.070 | 3.890 | 4.044 | 513,380 | +0.03(+0.85%) |
Jul 09, 2010 | 4.010 | 4.040 | 3.890 | 4.010 | 557,287 | +0.12(+3.08%) |
Jul 08, 2010 | 3.890 | 3.990 | 3.830 | 3.890 | 3,054 | -0.02(-0.51%) |
Jul 07, 2010 | 3.710 | 3.910 | 3.700 | 3.910 | 779,061 | +0.23(+6.25%) |
Jul 06, 2010 | 3.680 | 3.710 | 3.570 | 3.680 | 5,139 | +0.17(+4.84%) |
Jul 02, 2010 | 3.510 | 3.730 | 3.430 | 3.510 | 805,177 | -0.11(-3.04%) |
Jul 01, 2010 | 3.930 | 3.930 | 3.560 | 3.620 | 1,949,563 | -0.33(-8.35%) |
Jun 30, 2010 | 3.950 | 4.000 | 3.830 | 3.950 | 8,655 | +0.08(+2.07%) |
Jun 29, 2010 | 3.890 | 3.920 | 3.750 | 3.870 | 1,565,959 | -0.19(-4.68%) |
Jun 25, 2010 | 4.060 | 4.090 | 3.940 | 4.060 | 1,709,065 | +0.03(+0.74%) |
Jun 24, 2010 | 4.030 | 4.280 | 3.980 | 4.030 | 1,102,297 | -0.24(-5.62%) |
Jun 23, 2010 | 4.330 | 4.340 | 4.180 | 4.270 | 501,187 | +0.03(+0.71%) |
Jun 22, 2010 | 4.240 | 4.480 | 4.240 | 4.240 | 2,975 | -0.15(-3.42%) |
Jun 21, 2010 | 4.350 | 4.530 | 4.350 | 4.390 | 1,085,527 | +0.11(+2.57%) |
Jun 18, 2010 | 4.280 | 4.390 | 4.280 | 4.280 | 1,549,342 | -0.11(-2.51%) |
Jun 17, 2010 | 4.390 | 4.460 | 4.330 | 4.390 | 458,211 | +0.00(+0.00%) |
Jun 16, 2010 | 4.320 | 4.500 | 4.310 | 4.390 | 733,638 | -0.07(-1.57%) |
Jun 15, 2010 | 4.460 | 4.560 | 4.450 | 4.460 | 5,171 | +0.00(+0.00%) |
Jun 14, 2010 | 4.530 | 4.590 | 4.390 | 4.460 | 515,977 | -0.01(-0.22%) |
Jun 11, 2010 | 4.430 | 4.550 | 4.390 | 4.470 | 659,606 | -0.05(-1.11%) |
Jun 10, 2010 | 4.520 | 4.520 | 4.258 | 4.520 | 4,805 | +0.34(+8.13%) |
Jun 09, 2010 | 4.160 | 4.445 | 4.140 | 4.180 | 642,635 | +0.03(+0.72%) |
Jun 08, 2010 | 4.270 | 4.340 | 4.110 | 4.150 | 910,392 | -0.08(-1.89%) |
Jun 07, 2010 | 4.480 | 4.520 | 4.220 | 4.230 | 849,605 | -0.20(-4.51%) |
Jun 04, 2010 | 4.430 | 4.770 | 4.415 | 4.430 | 1,589,795 | -0.38(-7.90%) |
Jun 03, 2010 | 4.810 | 4.840 | 4.440 | 4.810 | 1,623,060 | +0.42(+9.57%) |
Jun 02, 2010 | 4.390 | 4.470 | 4.260 | 4.390 | 2,532,482 | +0.15(+3.54%) |