Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.780 | 2.860 | 2.780 | 2.820 | 418,831 | +0.03(+1.08%) |
Aug 30, 2010 | 2.840 | 2.880 | 2.790 | 2.790 | 271,061 | -0.06(-2.11%) |
Aug 27, 2010 | 2.870 | 2.880 | 2.780 | 2.850 | 278,940 | +0.03(+1.06%) |
Aug 26, 2010 | 2.800 | 2.880 | 2.770 | 2.820 | 230,919 | +0.03(+1.08%) |
Aug 25, 2010 | 2.720 | 2.840 | 2.710 | 2.790 | 455,343 | +0.04(+1.45%) |
Aug 24, 2010 | 2.770 | 2.800 | 2.710 | 2.750 | 518,293 | -0.06(-2.14%) |
Aug 23, 2010 | 2.880 | 2.930 | 2.800 | 2.810 | 334,579 | -0.05(-1.75%) |
Aug 20, 2010 | 2.890 | 2.940 | 2.860 | 2.860 | 461,508 | -0.02(-0.69%) |
Aug 19, 2010 | 2.930 | 2.980 | 2.880 | 2.880 | 446,481 | -0.06(-2.04%) |
Aug 18, 2010 | 2.940 | 2.950 | 2.930 | 2.940 | 181,579 | +0.00(+0.00%) |
Aug 17, 2010 | 2.980 | 3.000 | 2.930 | 2.940 | 394,616 | -0.01(-0.34%) |
Aug 16, 2010 | 2.850 | 2.980 | 2.850 | 2.950 | 365,911 | +0.07(+2.43%) |
Aug 13, 2010 | 2.940 | 2.960 | 2.770 | 2.880 | 1,051,129 | -0.06(-2.04%) |
Aug 12, 2010 | 2.980 | 3.090 | 2.920 | 2.940 | 679,878 | -0.09(-2.97%) |
Aug 11, 2010 | 3.040 | 3.070 | 2.980 | 3.030 | 735,260 | -0.04(-1.30%) |
Aug 10, 2010 | 3.180 | 3.190 | 3.070 | 3.070 | 667,731 | -0.13(-4.06%) |
Aug 09, 2010 | 3.220 | 3.230 | 3.160 | 3.200 | 441,553 | -0.05(-1.54%) |
Aug 06, 2010 | 3.300 | 3.360 | 3.200 | 3.250 | 364,149 | -0.05(-1.52%) |
Aug 05, 2010 | 3.400 | 3.430 | 3.300 | 3.300 | 597,784 | -0.13(-3.79%) |
Aug 04, 2010 | 3.370 | 3.450 | 3.320 | 3.430 | 678,472 | +0.07(+2.08%) |
Aug 03, 2010 | 3.800 | 3.800 | 3.360 | 3.360 | 1,963,529 | -0.49(-12.73%) |
Aug 02, 2010 | 3.810 | 3.890 | 3.720 | 3.850 | 643,973 | +0.08(+2.12%) |
Jul 30, 2010 | 3.660 | 3.770 | 3.600 | 3.770 | 575,845 | +0.02(+0.53%) |
Jul 29, 2010 | 3.620 | 3.790 | 3.540 | 3.750 | 321,733 | +0.17(+4.75%) |
Jul 28, 2010 | 3.750 | 3.750 | 3.560 | 3.580 | 222,815 | -0.16(-4.28%) |
Jul 27, 2010 | 3.800 | 3.800 | 3.700 | 3.740 | 290,251 | -0.03(-0.80%) |
Jul 26, 2010 | 3.640 | 3.770 | 3.570 | 3.770 | 304,168 | +0.13(+3.57%) |
Jul 23, 2010 | 3.480 | 3.660 | 3.450 | 3.640 | 285,045 | +0.13(+3.70%) |
Jul 22, 2010 | 3.490 | 3.510 | 3.458 | 3.510 | 378,650 | +0.06(+1.74%) |
Jul 21, 2010 | 3.570 | 3.580 | 3.450 | 3.450 | 173,102 | -0.10(-2.82%) |
Jul 20, 2010 | 3.440 | 3.550 | 3.410 | 3.550 | 268,239 | +0.05(+1.43%) |
Jul 19, 2010 | 3.450 | 3.520 | 3.410 | 3.500 | 171,273 | +0.07(+2.04%) |
Jul 16, 2010 | 3.470 | 3.510 | 3.410 | 3.430 | 251,734 | -0.08(-2.28%) |
Jul 15, 2010 | 3.590 | 3.590 | 3.480 | 3.510 | 544,581 | -0.06(-1.68%) |
Jul 14, 2010 | 3.590 | 3.620 | 3.530 | 3.570 | 209,560 | -0.05(-1.38%) |
Jul 13, 2010 | 3.500 | 3.630 | 3.497 | 3.620 | 351,179 | +0.17(+4.93%) |
Jul 12, 2010 | 3.410 | 3.480 | 3.390 | 3.450 | 241,705 | +0.02(+0.58%) |
Jul 09, 2010 | 3.400 | 3.430 | 3.340 | 3.430 | 232,927 | +0.01(+0.29%) |
Jul 08, 2010 | 3.420 | 3.440 | 3.340 | 3.420 | 458,515 | +0.07(+2.09%) |
Jul 07, 2010 | 3.200 | 3.410 | 3.190 | 3.350 | 404,391 | +0.17(+5.35%) |
Jul 06, 2010 | 3.430 | 3.440 | 3.180 | 3.180 | 529,285 | -0.18(-5.36%) |
Jul 02, 2010 | 3.430 | 3.430 | 3.360 | 3.360 | 283,463 | -0.05(-1.47%) |
Jul 01, 2010 | 3.380 | 3.420 | 3.270 | 3.410 | 373,160 | +0.02(+0.59%) |
Jun 30, 2010 | 3.290 | 3.450 | 3.280 | 3.390 | 377,605 | +0.09(+2.73%) |
Jun 29, 2010 | 3.400 | 3.450 | 3.270 | 3.300 | 417,479 | -0.28(-7.82%) |
Jun 25, 2010 | 3.410 | 3.580 | 3.390 | 3.580 | 2,570,104 | +0.20(+5.92%) |
Jun 24, 2010 | 3.500 | 3.510 | 3.380 | 3.380 | 211,194 | -0.16(-4.52%) |
Jun 23, 2010 | 3.320 | 3.560 | 3.320 | 3.540 | 579,046 | +0.20(+5.99%) |
Jun 22, 2010 | 3.390 | 3.480 | 3.310 | 3.340 | 556,742 | -0.02(-0.60%) |
Jun 21, 2010 | 3.480 | 3.500 | 3.350 | 3.360 | 401,815 | -0.08(-2.33%) |
Jun 18, 2010 | 3.410 | 3.500 | 3.360 | 3.440 | 540,041 | +0.06(+1.78%) |
Jun 17, 2010 | 3.530 | 3.530 | 3.380 | 3.380 | 291,406 | -0.11(-3.15%) |
Jun 16, 2010 | 3.580 | 3.580 | 3.480 | 3.490 | 481,277 | -0.15(-4.12%) |
Jun 15, 2010 | 3.480 | 3.640 | 3.460 | 3.640 | 327,666 | +0.18(+5.20%) |
Jun 14, 2010 | 3.500 | 3.560 | 3.430 | 3.460 | 287,146 | -0.01(-0.29%) |
Jun 11, 2010 | 3.390 | 3.480 | 3.342 | 3.470 | 253,412 | +0.04(+1.17%) |
Jun 10, 2010 | 3.370 | 3.430 | 3.310 | 3.430 | 496,536 | +0.14(+4.26%) |
Jun 09, 2010 | 3.280 | 3.440 | 3.280 | 3.290 | 469,332 | +0.07(+2.17%) |
Jun 08, 2010 | 3.220 | 3.360 | 3.200 | 3.220 | 433,125 | +0.01(+0.31%) |
Jun 07, 2010 | 3.300 | 3.390 | 3.210 | 3.210 | 537,015 | -0.09(-2.73%) |
Jun 04, 2010 | 3.430 | 3.510 | 3.300 | 3.300 | 516,181 | -0.22(-6.25%) |
Jun 03, 2010 | 3.520 | 3.640 | 3.470 | 3.520 | 348,270 | -0.02(-0.56%) |
Jun 02, 2010 | 3.400 | 3.540 | 3.360 | 3.540 | 417,058 | +0.16(+4.73%) |