Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.419 | 3.426 | 3.397 | 3.405 | 731,054 | -0.03(-0.74%) |
Aug 30, 2010 | 3.426 | 3.437 | 3.390 | 3.430 | 783,144 | -0.01(-0.42%) |
Aug 27, 2010 | 3.444 | 3.444 | 3.390 | 3.444 | 735,023 | +0.03(+0.90%) |
Aug 26, 2010 | 3.403 | 3.432 | 3.399 | 3.414 | 620,952 | +0.01(+0.42%) |
Aug 25, 2010 | 3.410 | 3.422 | 3.396 | 3.399 | 744,361 | -0.00(-0.11%) |
Aug 24, 2010 | 3.414 | 3.439 | 3.403 | 3.403 | 717,188 | -0.04(-1.25%) |
Aug 23, 2010 | 3.396 | 3.450 | 3.396 | 3.446 | 852,767 | +0.07(+2.13%) |
Aug 20, 2010 | 3.396 | 3.421 | 3.363 | 3.374 | 768,267 | -0.05(-1.44%) |
Aug 19, 2010 | 3.417 | 3.439 | 3.406 | 3.423 | 804,546 | -0.01(-0.24%) |
Aug 18, 2010 | 3.432 | 3.457 | 3.428 | 3.432 | 611,737 | -0.01(-0.31%) |
Aug 17, 2010 | 3.414 | 3.450 | 3.414 | 3.442 | 654,139 | +0.02(+0.53%) |
Aug 16, 2010 | 3.421 | 3.432 | 3.399 | 3.424 | 652,656 | +0.00(+0.10%) |
Aug 13, 2010 | 3.421 | 3.439 | 3.399 | 3.421 | 735,085 | +0.01(+0.42%) |
Aug 12, 2010 | 3.414 | 3.432 | 3.396 | 3.406 | 844,994 | -0.01(-0.21%) |
Aug 11, 2010 | 3.403 | 3.450 | 3.399 | 3.414 | 2,782 | -0.01(-0.31%) |
Aug 10, 2010 | 3.432 | 3.432 | 3.396 | 3.424 | 1,222,568 | +0.01(+0.32%) |
Aug 09, 2010 | 3.396 | 3.414 | 3.388 | 3.414 | 885,923 | +0.02(+0.64%) |
Aug 06, 2010 | 3.392 | 3.396 | 3.381 | 3.392 | 743,044 | +0.00(+0.00%) |
Aug 05, 2010 | 3.388 | 3.396 | 3.378 | 3.392 | 583,409 | +0.01(+0.21%) |
Aug 04, 2010 | 3.374 | 3.392 | 3.370 | 3.385 | 629,493 | +0.01(+0.43%) |
Aug 03, 2010 | 3.360 | 3.396 | 3.360 | 3.370 | 668,341 | -0.00(-0.11%) |
Aug 02, 2010 | 3.392 | 3.392 | 3.367 | 3.374 | 777,542 | -0.00(-0.11%) |
Jul 30, 2010 | 3.378 | 3.381 | 3.345 | 3.378 | 492,161 | +0.03(+0.75%) |
Jul 29, 2010 | 3.353 | 3.374 | 3.342 | 3.353 | 701,147 | +0.00(+0.00%) |
Jul 28, 2010 | 3.378 | 3.378 | 3.353 | 3.353 | 570,744 | -0.02(-0.59%) |
Jul 27, 2010 | 3.347 | 3.372 | 3.347 | 3.372 | 954,041 | +0.01(+0.43%) |
Jul 26, 2010 | 3.344 | 3.369 | 3.337 | 3.358 | 932,085 | +0.00(+0.11%) |
Jul 23, 2010 | 3.358 | 3.365 | 3.344 | 3.354 | 540,841 | -0.01(-0.32%) |
Jul 22, 2010 | 3.347 | 3.365 | 3.337 | 3.365 | 811,904 | +0.01(+0.43%) |
Jul 21, 2010 | 3.347 | 3.354 | 3.337 | 3.351 | 588,210 | -0.00(-0.11%) |
Jul 20, 2010 | 3.333 | 3.354 | 3.326 | 3.354 | 550,228 | +0.01(+0.21%) |
Jul 19, 2010 | 3.333 | 3.351 | 3.301 | 3.347 | 671,070 | -0.01(-0.21%) |
Jul 16, 2010 | 3.354 | 3.354 | 3.294 | 3.354 | 1,018,426 | +0.02(+0.75%) |
Jul 15, 2010 | 3.322 | 3.344 | 3.301 | 3.329 | 664,463 | +0.00(+0.11%) |
Jul 14, 2010 | 3.344 | 3.344 | 3.308 | 3.326 | 521,463 | -0.02(-0.53%) |
Jul 13, 2010 | 3.354 | 3.354 | 3.326 | 3.344 | 924,048 | -0.00(-0.11%) |
Jul 12, 2010 | 3.365 | 3.365 | 3.312 | 3.347 | 904,158 | +0.03(+0.86%) |
Jul 09, 2010 | 3.319 | 3.322 | 3.290 | 3.319 | 637,138 | +0.01(+0.32%) |
Jul 08, 2010 | 3.301 | 3.316 | 3.251 | 3.308 | 1,006,029 | -0.01(-0.32%) |
Jul 07, 2010 | 3.240 | 3.319 | 3.240 | 3.319 | 677,547 | +0.06(+1.97%) |
Jul 06, 2010 | 3.219 | 3.255 | 3.208 | 3.255 | 644,665 | +0.02(+0.66%) |
Jul 02, 2010 | 3.233 | 3.237 | 3.187 | 3.233 | 421,553 | +0.05(+1.46%) |
Jul 01, 2010 | 3.205 | 3.226 | 3.187 | 3.187 | 434,976 | -0.01(-0.45%) |
Jun 30, 2010 | 3.215 | 3.251 | 3.197 | 3.201 | 732,062 | +0.01(+0.22%) |
Jun 29, 2010 | 3.247 | 3.269 | 3.187 | 3.194 | 1,052,269 | -0.13(-3.82%) |
Jun 25, 2010 | 3.321 | 3.324 | 3.299 | 3.321 | 720,860 | +0.01(+0.43%) |
Jun 24, 2010 | 3.285 | 3.310 | 3.282 | 3.306 | 878,716 | +0.02(+0.65%) |
Jun 23, 2010 | 3.292 | 3.292 | 3.278 | 3.285 | 632,186 | -0.01(-0.22%) |
Jun 22, 2010 | 3.260 | 3.297 | 3.260 | 3.292 | 772,700 | +0.01(+0.43%) |
Jun 21, 2010 | 3.317 | 3.317 | 3.278 | 3.278 | 629,274 | -0.01(-0.43%) |
Jun 18, 2010 | 3.292 | 3.296 | 3.267 | 3.292 | 749,868 | +0.02(+0.54%) |
Jun 17, 2010 | 3.278 | 3.292 | 3.260 | 3.274 | 508,691 | -0.00(-0.11%) |
Jun 16, 2010 | 3.253 | 3.278 | 3.253 | 3.278 | 698,324 | +0.03(+0.87%) |
Jun 15, 2010 | 3.250 | 3.260 | 3.243 | 3.250 | 516,287 | +0.00(+0.11%) |
Jun 14, 2010 | 3.257 | 3.264 | 3.239 | 3.246 | 503,355 | -0.00(-0.11%) |
Jun 11, 2010 | 3.246 | 3.271 | 3.232 | 3.250 | 543,572 | -0.01(-0.22%) |
Jun 10, 2010 | 3.232 | 3.260 | 3.232 | 3.257 | 1,198,671 | +0.02(+0.77%) |
Jun 09, 2010 | 3.189 | 3.232 | 3.154 | 3.232 | 995,067 | +0.05(+1.45%) |
Jun 08, 2010 | 3.154 | 3.186 | 3.129 | 3.186 | 675,329 | +0.04(+1.24%) |
Jun 07, 2010 | 3.143 | 3.186 | 3.143 | 3.147 | 546,007 | +0.00(+0.01%) |
Jun 04, 2010 | 3.147 | 3.196 | 3.136 | 3.147 | 667,857 | -0.06(-2.00%) |
Jun 03, 2010 | 3.165 | 3.218 | 3.136 | 3.211 | 733,160 | +0.04(+1.23%) |
Jun 02, 2010 | 3.087 | 3.189 | 3.087 | 3.172 | 781,464 | +0.09(+2.76%) |