Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.120 | 3.165 | 3.087 | 3.159 | 4,694,312 | +0.04(+1.43%) |
Aug 30, 2010 | 3.120 | 3.182 | 3.081 | 3.115 | 4,570,642 | +0.00(+0.00%) |
Aug 27, 2010 | 3.126 | 3.137 | 3.031 | 3.115 | 4,738,739 | +0.03(+0.90%) |
Aug 26, 2010 | 3.087 | 3.148 | 3.062 | 3.087 | 5,494,021 | +0.02(+0.54%) |
Aug 25, 2010 | 3.009 | 3.070 | 2.987 | 3.070 | 2,778,804 | +0.03(+0.92%) |
Aug 24, 2010 | 3.009 | 3.081 | 2.981 | 3.042 | 3,775,533 | +0.00(+0.09%) |
Aug 23, 2010 | 3.059 | 3.098 | 3.037 | 3.039 | 5,082,526 | +0.01(+0.28%) |
Aug 20, 2010 | 2.925 | 3.042 | 2.925 | 3.031 | 4,293,564 | +0.09(+3.23%) |
Aug 19, 2010 | 3.003 | 3.020 | 2.914 | 2.936 | 5,238,967 | -0.07(-2.41%) |
Aug 18, 2010 | 3.026 | 3.059 | 2.936 | 3.009 | 8,967,099 | -0.02(-0.55%) |
Aug 17, 2010 | 2.897 | 3.056 | 2.858 | 3.026 | 15,995,219 | +0.16(+5.64%) |
Aug 16, 2010 | 2.897 | 2.936 | 2.803 | 2.864 | 17,846,412 | -0.02(-0.77%) |
Aug 13, 2010 | 3.126 | 3.187 | 2.769 | 2.886 | 43,964,832 | -0.57(-16.45%) |
Aug 12, 2010 | 3.360 | 3.505 | 3.349 | 3.455 | 4,412,738 | +0.07(+2.14%) |
Aug 11, 2010 | 3.482 | 3.482 | 3.371 | 3.382 | 7,008,569 | -0.13(-3.80%) |
Aug 10, 2010 | 3.594 | 3.624 | 3.516 | 3.516 | 3,857,560 | -0.09(-2.62%) |
Aug 09, 2010 | 3.616 | 3.633 | 3.566 | 3.611 | 2,762,414 | +0.03(+0.78%) |
Aug 06, 2010 | 3.583 | 3.677 | 3.549 | 3.583 | 3,308,419 | -0.02(-0.62%) |
Aug 05, 2010 | 3.650 | 3.711 | 3.521 | 3.605 | 16,867,302 | -0.09(-2.41%) |
Aug 04, 2010 | 3.700 | 3.761 | 3.694 | 3.694 | 7,890,060 | +0.00(+0.00%) |
Aug 03, 2010 | 3.666 | 3.739 | 3.583 | 3.694 | 6,179,823 | +0.00(+0.00%) |
Aug 02, 2010 | 3.499 | 3.705 | 3.482 | 3.694 | 16,047,297 | +0.23(+6.59%) |
Jul 30, 2010 | 3.443 | 3.505 | 3.399 | 3.466 | 2,284,261 | -0.01(-0.16%) |
Jul 29, 2010 | 3.349 | 3.488 | 3.338 | 3.471 | 3,746,502 | +0.13(+4.01%) |
Jul 28, 2010 | 3.410 | 3.466 | 3.338 | 3.338 | 2,579,604 | -0.09(-2.60%) |
Jul 27, 2010 | 3.416 | 3.460 | 3.404 | 3.427 | 3,913,566 | +0.02(+0.65%) |
Jul 26, 2010 | 3.343 | 3.432 | 3.315 | 3.404 | 3,701,730 | +0.08(+2.52%) |
Jul 23, 2010 | 3.282 | 3.332 | 3.243 | 3.321 | 4,391,782 | +0.03(+1.02%) |
Jul 22, 2010 | 3.338 | 3.357 | 3.265 | 3.287 | 6,119,705 | -0.01(-0.34%) |
Jul 21, 2010 | 3.354 | 3.360 | 3.293 | 3.299 | 3,695,773 | -0.04(-1.33%) |
Jul 20, 2010 | 3.321 | 3.360 | 3.297 | 3.343 | 3,010,910 | -0.02(-0.50%) |
Jul 19, 2010 | 3.326 | 3.388 | 3.299 | 3.360 | 4,303,358 | +0.04(+1.34%) |
Jul 16, 2010 | 3.377 | 3.388 | 3.304 | 3.315 | 2,567,562 | -0.08(-2.30%) |
Jul 15, 2010 | 3.416 | 3.421 | 3.354 | 3.393 | 2,723,400 | -0.01(-0.16%) |
Jul 14, 2010 | 3.343 | 3.410 | 3.326 | 3.399 | 2,229,125 | +0.04(+1.16%) |
Jul 13, 2010 | 3.321 | 3.377 | 3.304 | 3.360 | 2,884,178 | +0.07(+2.03%) |
Jul 12, 2010 | 3.315 | 3.326 | 3.260 | 3.293 | 1,936,608 | -0.04(-1.17%) |
Jul 09, 2010 | 3.282 | 3.338 | 3.265 | 3.332 | 2,651,844 | +0.03(+1.01%) |
Jul 08, 2010 | 3.254 | 3.310 | 3.215 | 3.299 | 4,511,940 | +0.07(+2.25%) |
Jul 07, 2010 | 3.076 | 3.237 | 3.065 | 3.226 | 4,243,060 | +0.17(+5.46%) |
Jul 06, 2010 | 3.131 | 3.187 | 3.059 | 3.059 | 4,414,891 | -0.07(-2.31%) |
Jul 02, 2010 | 3.131 | 3.176 | 3.070 | 3.131 | 2,233,705 | +0.01(+0.36%) |
Jul 01, 2010 | 3.154 | 3.154 | 3.026 | 3.120 | 9,499,674 | -0.01(-0.36%) |
Jun 30, 2010 | 3.226 | 3.232 | 3.126 | 3.131 | 3,933,761 | -0.08(-2.60%) |
Jun 29, 2010 | 3.176 | 3.232 | 3.120 | 3.215 | 5,891,088 | +0.04(+1.41%) |
Jun 25, 2010 | 3.215 | 3.215 | 3.137 | 3.170 | 4,391,486 | -0.02(-0.52%) |
Jun 24, 2010 | 3.159 | 3.209 | 3.134 | 3.187 | 2,468,349 | +0.03(+1.06%) |
Jun 23, 2010 | 3.143 | 3.187 | 3.131 | 3.154 | 2,246,114 | +0.02(+0.71%) |
Jun 22, 2010 | 3.176 | 3.204 | 3.126 | 3.131 | 2,875,696 | -0.03(-1.06%) |
Jun 21, 2010 | 3.232 | 3.237 | 3.165 | 3.165 | 3,465,839 | -0.02(-0.70%) |
Jun 18, 2010 | 3.182 | 3.204 | 3.059 | 3.187 | 16,159,737 | +0.06(+1.78%) |
Jun 17, 2010 | 3.159 | 3.193 | 3.115 | 3.131 | 2,470,172 | -0.03(-0.88%) |
Jun 16, 2010 | 3.115 | 3.165 | 3.042 | 3.159 | 3,150,269 | +0.04(+1.25%) |
Jun 15, 2010 | 2.992 | 3.126 | 2.992 | 3.120 | 3,978,597 | +0.13(+4.28%) |
Jun 14, 2010 | 3.053 | 3.059 | 2.981 | 2.992 | 2,291,939 | -0.03(-1.10%) |
Jun 11, 2010 | 2.931 | 3.026 | 2.931 | 3.026 | 2,777,194 | +0.07(+2.26%) |
Jun 10, 2010 | 2.869 | 2.964 | 2.847 | 2.959 | 4,374,984 | +0.14(+5.15%) |
Jun 09, 2010 | 2.842 | 2.864 | 2.803 | 2.814 | 3,298,297 | -0.02(-0.59%) |
Jun 08, 2010 | 2.892 | 2.920 | 2.819 | 2.830 | 5,027,015 | -0.06(-1.93%) |
Jun 07, 2010 | 2.948 | 2.975 | 2.881 | 2.886 | 4,783,485 | -0.07(-2.31%) |
Jun 04, 2010 | 3.003 | 3.081 | 2.936 | 2.954 | 3,624,321 | -0.08(-2.71%) |
Jun 03, 2010 | 3.048 | 3.098 | 2.998 | 3.037 | 4,222,325 | +0.01(+0.18%) |
Jun 02, 2010 | 2.903 | 3.065 | 2.903 | 3.031 | 7,502,853 | +0.12(+4.21%) |