Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.090 | 3.140 | 2.960 | 2.970 | 2,495,804 | -0.13(-4.19%) |
Aug 30, 2010 | 3.290 | 3.310 | 3.100 | 3.100 | 1,081,891 | -0.16(-4.91%) |
Aug 27, 2010 | 3.280 | 3.300 | 3.160 | 3.260 | 978,535 | +0.04(+1.24%) |
Aug 26, 2010 | 3.240 | 3.330 | 3.150 | 3.220 | 1,116,361 | +0.22(+7.15%) |
Aug 25, 2010 | 3.030 | 3.040 | 2.950 | 3.005 | 666,898 | -0.06(-2.12%) |
Aug 24, 2010 | 2.980 | 3.110 | 2.960 | 3.070 | 1,012,302 | +0.05(+1.66%) |
Aug 23, 2010 | 3.130 | 3.162 | 3.010 | 3.020 | 763,425 | -0.10(-3.21%) |
Aug 20, 2010 | 2.950 | 3.130 | 2.950 | 3.120 | 852,659 | +0.14(+4.70%) |
Aug 19, 2010 | 3.200 | 3.230 | 2.960 | 2.980 | 1,030,537 | -0.23(-7.17%) |
Aug 18, 2010 | 2.920 | 3.280 | 2.900 | 3.210 | 1,405,755 | +0.32(+11.07%) |
Aug 17, 2010 | 2.920 | 2.930 | 2.865 | 2.890 | 501,311 | -0.01(-0.34%) |
Aug 16, 2010 | 2.870 | 2.920 | 2.860 | 2.900 | 488,520 | +0.02(+0.69%) |
Aug 13, 2010 | 2.890 | 3.000 | 2.864 | 2.880 | 608,182 | -0.04(-1.37%) |
Aug 12, 2010 | 3.010 | 3.050 | 2.890 | 2.920 | 973,014 | -0.09(-2.99%) |
Aug 11, 2010 | 3.070 | 3.090 | 3.010 | 3.010 | 832,858 | -0.13(-4.14%) |
Aug 10, 2010 | 3.220 | 3.260 | 3.110 | 3.140 | 940,533 | -0.12(-3.68%) |
Aug 09, 2010 | 3.130 | 3.280 | 3.090 | 3.260 | 781,236 | +0.17(+5.50%) |
Aug 06, 2010 | 3.070 | 3.220 | 3.070 | 3.090 | 548,250 | -0.03(-0.96%) |
Aug 05, 2010 | 3.220 | 3.300 | 3.100 | 3.120 | 675,109 | -0.14(-4.29%) |
Aug 04, 2010 | 3.200 | 3.270 | 3.190 | 3.260 | 406,460 | +0.09(+2.84%) |
Aug 03, 2010 | 3.180 | 3.300 | 3.150 | 3.170 | 760,671 | -0.04(-1.25%) |
Aug 02, 2010 | 3.190 | 3.280 | 3.160 | 3.210 | 753,909 | +0.09(+2.88%) |
Jul 30, 2010 | 3.060 | 3.240 | 3.060 | 3.120 | 819,638 | +0.04(+1.30%) |
Jul 29, 2010 | 3.240 | 3.360 | 3.080 | 3.080 | 785,096 | -0.13(-4.05%) |
Jul 28, 2010 | 3.230 | 3.380 | 3.170 | 3.210 | 514,808 | -0.02(-0.62%) |
Jul 27, 2010 | 3.410 | 3.500 | 3.210 | 3.230 | 883,335 | -0.14(-4.15%) |
Jul 26, 2010 | 3.210 | 3.380 | 3.190 | 3.370 | 825,741 | +0.16(+4.98%) |
Jul 23, 2010 | 3.140 | 3.301 | 3.050 | 3.210 | 1,099,718 | +0.05(+1.58%) |
Jul 22, 2010 | 3.140 | 3.190 | 3.120 | 3.160 | 707,377 | +0.09(+2.93%) |
Jul 21, 2010 | 3.200 | 3.240 | 3.040 | 3.070 | 740,026 | -0.08(-2.54%) |
Jul 20, 2010 | 3.130 | 3.230 | 3.100 | 3.150 | 732,837 | -0.03(-0.94%) |
Jul 19, 2010 | 3.140 | 3.240 | 3.100 | 3.180 | 865,253 | +0.07(+2.25%) |
Jul 16, 2010 | 3.420 | 3.440 | 3.100 | 3.110 | 1,431,511 | -0.35(-10.12%) |
Jul 15, 2010 | 3.560 | 3.580 | 3.410 | 3.460 | 527,368 | -0.07(-1.98%) |
Jul 14, 2010 | 3.610 | 3.645 | 3.490 | 3.530 | 684,708 | -0.09(-2.49%) |
Jul 13, 2010 | 3.500 | 3.640 | 3.480 | 3.620 | 1,295,844 | +0.17(+4.93%) |
Jul 12, 2010 | 3.620 | 3.630 | 3.450 | 3.450 | 664,440 | -0.15(-4.17%) |
Jul 09, 2010 | 3.640 | 3.670 | 3.500 | 3.600 | 760,039 | -0.06(-1.64%) |
Jul 08, 2010 | 3.640 | 3.690 | 3.510 | 3.660 | 783,336 | +0.08(+2.23%) |
Jul 07, 2010 | 3.450 | 3.590 | 3.410 | 3.580 | 1,139,104 | +0.18(+5.29%) |
Jul 06, 2010 | 3.720 | 3.760 | 3.390 | 3.400 | 1,418,929 | -0.15(-4.23%) |
Jul 02, 2010 | 3.290 | 3.580 | 3.260 | 3.550 | 1,991,690 | +0.27(+8.23%) |
Jul 01, 2010 | 3.340 | 3.370 | 3.110 | 3.280 | 1,266,803 | -0.19(-5.48%) |
Jun 30, 2010 | 3.610 | 3.690 | 3.470 | 3.470 | 1,107,460 | -0.14(-3.88%) |
Jun 29, 2010 | 3.750 | 3.800 | 3.590 | 3.610 | 1,108,893 | -0.40(-9.98%) |
Jun 25, 2010 | 3.780 | 4.020 | 3.725 | 4.010 | 4,212,616 | +0.23(+6.08%) |
Jun 24, 2010 | 3.750 | 3.860 | 3.710 | 3.780 | 1,108,910 | +0.01(+0.27%) |
Jun 23, 2010 | 3.650 | 3.860 | 3.620 | 3.770 | 2,222,225 | +0.11(+3.01%) |
Jun 22, 2010 | 3.860 | 3.870 | 3.580 | 3.660 | 1,646,477 | -0.18(-4.69%) |
Jun 21, 2010 | 4.450 | 4.500 | 3.710 | 3.840 | 4,613,007 | -0.74(-16.16%) |
Jun 18, 2010 | 4.740 | 4.770 | 4.580 | 4.580 | 978,621 | -0.12(-2.55%) |
Jun 17, 2010 | 4.750 | 4.750 | 4.580 | 4.700 | 457,049 | +0.00(+0.00%) |
Jun 16, 2010 | 4.800 | 4.840 | 4.700 | 4.700 | 468,777 | -0.16(-3.29%) |
Jun 15, 2010 | 4.750 | 4.860 | 4.710 | 4.860 | 703,293 | +0.15(+3.18%) |
Jun 14, 2010 | 4.900 | 4.900 | 4.690 | 4.710 | 546,379 | -0.10(-2.08%) |
Jun 11, 2010 | 4.780 | 4.820 | 4.600 | 4.810 | 483,685 | +0.06(+1.37%) |
Jun 10, 2010 | 4.670 | 4.760 | 4.620 | 4.745 | 693,958 | +0.17(+3.60%) |
Jun 09, 2010 | 4.750 | 4.840 | 4.560 | 4.580 | 622,163 | -0.11(-2.35%) |
Jun 08, 2010 | 4.780 | 4.890 | 4.625 | 4.690 | 1,008,099 | -0.12(-2.49%) |
Jun 07, 2010 | 5.100 | 5.200 | 4.810 | 4.810 | 1,662,873 | -0.27(-5.31%) |
Jun 04, 2010 | 5.320 | 5.450 | 5.080 | 5.080 | 1,554,657 | -0.46(-8.30%) |
Jun 03, 2010 | 5.130 | 5.620 | 5.130 | 5.540 | 2,068,793 | +0.44(+8.63%) |
Jun 02, 2010 | 4.910 | 5.140 | 4.900 | 5.100 | 1,860,763 | +0.21(+4.29%) |