Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.355 | 3.369 | 3.333 | 3.355 | 2,021 | -0.02(-0.63%) |
Aug 30, 2010 | 3.390 | 3.397 | 3.369 | 3.376 | 2,249,686 | -0.04(-1.24%) |
Aug 27, 2010 | 3.418 | 3.425 | 3.369 | 3.418 | 1,965,585 | +0.00(+0.00%) |
Aug 26, 2010 | 3.397 | 3.425 | 3.383 | 3.418 | 4,010,122 | +0.03(+0.83%) |
Aug 25, 2010 | 3.383 | 3.411 | 3.369 | 3.390 | 4,047,987 | -0.03(-0.83%) |
Aug 24, 2010 | 3.397 | 3.432 | 3.397 | 3.418 | 4,742,105 | -0.01(-0.21%) |
Aug 23, 2010 | 3.439 | 3.485 | 3.418 | 3.425 | 3,984,437 | -0.03(-0.82%) |
Aug 20, 2010 | 3.496 | 3.468 | 3.418 | 3.454 | 4,939,569 | -0.04(-1.21%) |
Aug 19, 2010 | 3.517 | 3.538 | 3.454 | 3.496 | 4,742,570 | -0.01(-0.20%) |
Aug 18, 2010 | 3.482 | 3.524 | 3.475 | 3.503 | 2,427,721 | +0.06(+1.85%) |
Aug 17, 2010 | 3.461 | 3.482 | 3.425 | 3.439 | 1,938,063 | +0.02(+0.62%) |
Aug 16, 2010 | 3.418 | 3.439 | 3.404 | 3.418 | 1,495,829 | +0.02(+0.62%) |
Aug 13, 2010 | 3.397 | 3.404 | 3.376 | 3.397 | 715,198 | -0.01(-0.21%) |
Aug 12, 2010 | 3.390 | 3.411 | 3.383 | 3.404 | 2,243,596 | -0.04(-1.03%) |
Aug 11, 2010 | 3.475 | 3.475 | 3.432 | 3.439 | 1,464,026 | -0.09(-2.60%) |
Aug 10, 2010 | 3.517 | 3.535 | 3.503 | 3.531 | 3,661,007 | -0.03(-0.79%) |
Aug 09, 2010 | 3.574 | 3.574 | 3.545 | 3.560 | 1,645,766 | +0.00(+0.00%) |
Aug 06, 2010 | 3.560 | 3.574 | 3.524 | 3.560 | 2,413,923 | +0.01(+0.40%) |
Aug 05, 2010 | 3.545 | 3.560 | 3.517 | 3.545 | 1,429,345 | +0.01(+0.40%) |
Aug 04, 2010 | 3.517 | 3.552 | 3.517 | 3.531 | 1,008,788 | +0.05(+1.42%) |
Aug 03, 2010 | 3.510 | 3.524 | 3.468 | 3.482 | 4,701,759 | -0.06(-1.79%) |
Aug 02, 2010 | 3.531 | 3.552 | 3.510 | 3.545 | 2,362,621 | +0.03(+0.80%) |
Jul 30, 2010 | 3.517 | 3.552 | 3.468 | 3.517 | 2,967,677 | +0.03(+0.81%) |
Jul 29, 2010 | 3.531 | 3.567 | 3.489 | 3.489 | 3,247,437 | -0.03(-0.80%) |
Jul 28, 2010 | 3.496 | 3.524 | 3.489 | 3.517 | 5,164,192 | +0.11(+3.11%) |
Jul 27, 2010 | 3.397 | 3.454 | 3.390 | 3.411 | 4,759,300 | +0.08(+2.33%) |
Jul 26, 2010 | 3.291 | 3.333 | 3.291 | 3.333 | 1,865,039 | +0.04(+1.29%) |
Jul 23, 2010 | 3.291 | 3.312 | 3.270 | 3.291 | 1,273,166 | +0.00(+0.00%) |
Jul 22, 2010 | 3.291 | 3.312 | 3.270 | 3.291 | 1,675,751 | +0.06(+1.75%) |
Jul 21, 2010 | 3.249 | 3.256 | 3.213 | 3.235 | 2,857,243 | -0.01(-0.22%) |
Jul 20, 2010 | 3.206 | 3.270 | 3.192 | 3.242 | 4,130,337 | -0.04(-1.29%) |
Jul 19, 2010 | 3.235 | 3.284 | 3.228 | 3.284 | 1,828,753 | +0.08(+2.65%) |
Jul 16, 2010 | 3.199 | 3.319 | 3.199 | 3.199 | 3,090,220 | -0.16(-4.83%) |
Jul 15, 2010 | 3.326 | 3.362 | 3.284 | 3.362 | 3,079,375 | +0.00(+0.00%) |
Jul 14, 2010 | 3.383 | 3.383 | 3.348 | 3.362 | 2,755,288 | -0.04(-1.04%) |
Jul 13, 2010 | 3.376 | 3.418 | 3.376 | 3.397 | 2,286,048 | +0.08(+2.34%) |
Jul 12, 2010 | 3.319 | 3.348 | 3.319 | 3.319 | 2,223,371 | -0.09(-2.69%) |
Jul 09, 2010 | 3.411 | 3.432 | 3.390 | 3.411 | 778,973 | -0.03(-0.82%) |
Jul 08, 2010 | 3.418 | 3.439 | 3.397 | 3.439 | 1,749,243 | +0.04(+1.25%) |
Jul 07, 2010 | 3.333 | 3.425 | 3.333 | 3.397 | 2,985,696 | +0.04(+1.26%) |
Jul 06, 2010 | 3.383 | 3.397 | 3.333 | 3.355 | 3,453,360 | +0.13(+4.17%) |
Jul 02, 2010 | 3.220 | 3.242 | 3.206 | 3.220 | 1,047,032 | -0.01(-0.22%) |
Jul 01, 2010 | 3.199 | 3.263 | 3.199 | 3.228 | 2,226,153 | +0.01(+0.22%) |
Jun 30, 2010 | 3.213 | 3.256 | 3.199 | 3.220 | 3,970 | +0.04(+1.11%) |
Jun 29, 2010 | 3.185 | 3.242 | 3.171 | 3.185 | 1,942,724 | -0.15(-4.45%) |
Jun 25, 2010 | 3.333 | 3.341 | 3.284 | 3.333 | 2,098,596 | +0.05(+1.51%) |
Jun 24, 2010 | 3.319 | 3.319 | 3.263 | 3.284 | 1,546,924 | -0.06(-1.90%) |
Jun 23, 2010 | 3.326 | 3.369 | 3.319 | 3.348 | 1,807,721 | +0.01(+0.42%) |
Jun 22, 2010 | 3.341 | 3.383 | 3.326 | 3.333 | 2,367,263 | +0.02(+0.64%) |
Jun 21, 2010 | 3.326 | 3.348 | 3.312 | 3.312 | 2,759,138 | +0.02(+0.64%) |
Jun 18, 2010 | 3.291 | 3.305 | 3.256 | 3.291 | 3,677,464 | +0.01(+0.21%) |
Jun 17, 2010 | 3.333 | 3.333 | 3.270 | 3.284 | 2,747,143 | -0.07(-2.11%) |
Jun 16, 2010 | 3.319 | 3.362 | 3.305 | 3.355 | 1,657,910 | -0.01(-0.42%) |
Jun 15, 2010 | 3.333 | 3.376 | 3.305 | 3.369 | 2,423,093 | +0.04(+1.27%) |
Jun 14, 2010 | 3.348 | 3.355 | 3.291 | 3.326 | 2,638,281 | +0.02(+0.64%) |
Jun 11, 2010 | 3.277 | 3.333 | 3.263 | 3.305 | 1,426,743 | +0.02(+0.64%) |
Jun 10, 2010 | 3.213 | 3.298 | 3.213 | 3.284 | 2,968,858 | +0.11(+3.33%) |
Jun 09, 2010 | 3.235 | 3.249 | 3.178 | 3.178 | 2,832,369 | -0.04(-1.32%) |
Jun 08, 2010 | 3.185 | 3.242 | 3.164 | 3.220 | 4,934,296 | -0.05(-1.51%) |
Jun 07, 2010 | 3.249 | 3.305 | 3.249 | 3.270 | 8,274,900 | -0.05(-1.49%) |
Jun 04, 2010 | 3.319 | 3.390 | 3.291 | 3.319 | 8,603,137 | -0.06(-1.88%) |
Jun 03, 2010 | 3.482 | 3.482 | 3.376 | 3.383 | 4,512,611 | -0.06(-1.64%) |
Jun 02, 2010 | 3.439 | 3.461 | 3.385 | 3.439 | 5,946,323 | +0.02(+0.62%) |