Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.287 | 3.323 | 3.282 | 3.308 | 48,551 | +0.02(+0.55%) |
Aug 30, 2010 | 3.315 | 3.323 | 3.265 | 3.290 | 87,557 | -0.04(-1.25%) |
Aug 27, 2010 | 3.332 | 3.349 | 3.273 | 3.332 | 112,057 | +0.06(+1.96%) |
Aug 26, 2010 | 3.304 | 3.304 | 3.257 | 3.268 | 133,480 | -0.01(-0.34%) |
Aug 25, 2010 | 3.262 | 3.318 | 3.198 | 3.279 | 210,574 | +0.04(+1.12%) |
Aug 24, 2010 | 3.218 | 3.257 | 3.215 | 3.243 | 61,690 | -0.03(-0.83%) |
Aug 23, 2010 | 3.304 | 3.315 | 3.268 | 3.270 | 41,453 | -0.01(-0.44%) |
Aug 20, 2010 | 3.298 | 3.310 | 3.255 | 3.285 | 55,404 | -0.01(-0.42%) |
Aug 19, 2010 | 3.343 | 3.360 | 3.293 | 3.298 | 52,578 | -0.05(-1.41%) |
Aug 18, 2010 | 3.390 | 3.390 | 3.337 | 3.346 | 81,235 | -0.01(-0.33%) |
Aug 17, 2010 | 3.327 | 3.368 | 3.316 | 3.357 | 86,020 | +0.04(+1.16%) |
Aug 16, 2010 | 3.316 | 3.318 | 3.286 | 3.318 | 81,987 | +0.02(+0.75%) |
Aug 13, 2010 | 3.294 | 3.303 | 3.274 | 3.294 | 34,400 | -0.00(-0.08%) |
Aug 12, 2010 | 3.233 | 3.302 | 3.233 | 3.296 | 73,949 | -0.00(-0.08%) |
Aug 11, 2010 | 3.354 | 3.354 | 3.288 | 3.299 | 112,045 | -0.12(-3.61%) |
Aug 10, 2010 | 3.379 | 3.434 | 3.376 | 3.423 | 100,738 | +0.01(+0.24%) |
Aug 09, 2010 | 3.458 | 3.458 | 3.406 | 3.415 | 60,203 | -0.00(-0.08%) |
Aug 06, 2010 | 3.417 | 3.423 | 3.365 | 3.417 | 98,474 | -0.01(-0.16%) |
Aug 05, 2010 | 3.393 | 3.423 | 3.373 | 3.423 | 67,269 | +0.02(+0.56%) |
Aug 04, 2010 | 3.434 | 3.434 | 3.382 | 3.404 | 58,809 | +0.01(+0.32%) |
Aug 03, 2010 | 3.412 | 3.412 | 3.379 | 3.393 | 90,643 | -0.01(-0.16%) |
Aug 02, 2010 | 3.327 | 3.406 | 3.327 | 3.398 | 102,540 | +0.09(+2.57%) |
Jul 30, 2010 | 3.313 | 3.327 | 3.266 | 3.313 | 57,782 | +0.02(+0.50%) |
Jul 29, 2010 | 3.305 | 3.346 | 3.277 | 3.296 | 101,823 | -0.01(-0.25%) |
Jul 28, 2010 | 3.296 | 3.324 | 3.296 | 3.305 | 99,380 | -0.01(-0.25%) |
Jul 27, 2010 | 3.338 | 3.338 | 3.288 | 3.313 | 70,385 | +0.00(+0.00%) |
Jul 26, 2010 | 3.247 | 3.316 | 3.247 | 3.313 | 94,724 | +0.05(+1.51%) |
Jul 23, 2010 | 3.261 | 3.277 | 3.228 | 3.263 | 142,219 | +0.02(+0.76%) |
Jul 22, 2010 | 3.159 | 3.272 | 3.159 | 3.239 | 91,036 | +0.07(+2.34%) |
Jul 21, 2010 | 3.170 | 3.193 | 3.159 | 3.165 | 109,424 | -0.02(-0.78%) |
Jul 20, 2010 | 3.154 | 3.189 | 3.154 | 3.189 | 44,098 | +0.01(+0.26%) |
Jul 19, 2010 | 3.176 | 3.181 | 3.136 | 3.181 | 99,577 | +0.02(+0.78%) |
Jul 16, 2010 | 3.156 | 3.189 | 3.137 | 3.156 | 109,857 | -0.06(-1.88%) |
Jul 15, 2010 | 3.159 | 3.217 | 3.159 | 3.217 | 190,406 | +0.03(+1.04%) |
Jul 14, 2010 | 3.192 | 3.192 | 3.162 | 3.184 | 36,519 | -0.00(-0.09%) |
Jul 13, 2010 | 3.165 | 3.198 | 3.165 | 3.187 | 87,276 | +0.04(+1.40%) |
Jul 12, 2010 | 3.178 | 3.178 | 3.112 | 3.143 | 94,436 | -0.03(-0.95%) |
Jul 09, 2010 | 3.173 | 3.176 | 3.121 | 3.173 | 108,099 | +0.04(+1.14%) |
Jul 08, 2010 | 3.145 | 3.145 | 3.093 | 3.137 | 145,208 | +0.04(+1.15%) |
Jul 07, 2010 | 3.002 | 3.101 | 3.000 | 3.101 | 100,061 | +0.12(+3.96%) |
Jul 06, 2010 | 2.956 | 3.014 | 2.956 | 2.983 | 273,576 | +0.05(+1.69%) |
Jul 02, 2010 | 2.934 | 2.948 | 2.912 | 2.934 | 50,993 | +0.01(+0.28%) |
Jul 01, 2010 | 2.915 | 2.931 | 2.879 | 2.926 | 36,763 | +0.01(+0.19%) |
Jun 30, 2010 | 2.953 | 2.981 | 2.920 | 2.920 | 59,522 | -0.03(-0.93%) |
Jun 29, 2010 | 2.986 | 2.986 | 2.934 | 2.948 | 65,798 | -0.09(-3.07%) |
Jun 25, 2010 | 3.041 | 3.046 | 3.008 | 3.041 | 52,944 | -0.00(-0.09%) |
Jun 24, 2010 | 3.082 | 3.082 | 3.024 | 3.044 | 77,735 | -0.03(-0.98%) |
Jun 23, 2010 | 3.085 | 3.088 | 3.063 | 3.074 | 50,563 | +0.01(+0.18%) |
Jun 22, 2010 | 3.090 | 3.104 | 3.068 | 3.068 | 36,315 | -0.01(-0.45%) |
Jun 21, 2010 | 3.099 | 3.123 | 3.082 | 3.082 | 128,011 | +0.01(+0.27%) |
Jun 18, 2010 | 3.074 | 3.090 | 3.044 | 3.074 | 151,382 | +0.00(+0.00%) |
Jun 17, 2010 | 3.071 | 3.082 | 3.046 | 3.074 | 43,876 | -0.01(-0.27%) |
Jun 16, 2010 | 3.088 | 3.088 | 3.022 | 3.082 | 179,088 | +0.00(+0.00%) |
Jun 15, 2010 | 2.981 | 3.082 | 2.981 | 3.082 | 94,910 | +0.09(+2.94%) |
Jun 14, 2010 | 2.991 | 3.046 | 2.991 | 2.994 | 47,203 | -0.01(-0.27%) |
Jun 11, 2010 | 2.964 | 3.002 | 2.950 | 3.002 | 136,460 | +0.04(+1.39%) |
Jun 10, 2010 | 2.893 | 2.964 | 2.893 | 2.961 | 79,791 | +0.09(+3.16%) |
Jun 09, 2010 | 2.912 | 2.912 | 2.871 | 2.871 | 55,423 | -0.00(-0.10%) |
Jun 08, 2010 | 2.879 | 2.882 | 2.824 | 2.873 | 54,921 | +0.02(+0.77%) |
Jun 07, 2010 | 2.912 | 2.920 | 2.846 | 2.851 | 93,035 | -0.03(-1.05%) |
Jun 04, 2010 | 2.882 | 2.950 | 2.879 | 2.882 | 169,438 | -0.09(-3.14%) |
Jun 03, 2010 | 2.970 | 2.978 | 2.939 | 2.975 | 328,144 | +0.04(+1.40%) |
Jun 02, 2010 | 2.901 | 2.937 | 2.887 | 2.934 | 96,333 | +0.06(+2.10%) |