Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.023 | 3.052 | 2.979 | 3.025 | 74,902 | +0.02(+0.73%) |
Aug 30, 2010 | 3.058 | 3.063 | 2.989 | 3.003 | 17,523,874 | -0.08(-2.67%) |
Aug 27, 2010 | 3.085 | 3.104 | 3.013 | 3.085 | 19,698,880 | -0.01(-0.22%) |
Aug 26, 2010 | 3.092 | 3.134 | 3.065 | 3.092 | 594 | -0.01(-0.27%) |
Aug 25, 2010 | 3.053 | 3.124 | 3.033 | 3.101 | 20,045,264 | +0.01(+0.44%) |
Aug 24, 2010 | 3.070 | 3.119 | 3.025 | 3.087 | 1,205 | -0.01(-0.43%) |
Aug 23, 2010 | 3.186 | 3.196 | 3.084 | 3.101 | 17,417,432 | -0.07(-2.07%) |
Aug 20, 2010 | 3.191 | 3.218 | 3.124 | 3.166 | 23,815,908 | -0.04(-1.31%) |
Aug 19, 2010 | 3.260 | 3.311 | 3.173 | 3.208 | 1,205 | -0.29(-8.19%) |
Aug 18, 2010 | 3.351 | 3.513 | 3.351 | 3.494 | 19,728,490 | +0.12(+3.70%) |
Aug 17, 2010 | 3.366 | 3.402 | 3.326 | 3.370 | 9,470,872 | +0.03(+0.96%) |
Aug 16, 2010 | 3.277 | 3.355 | 3.223 | 3.338 | 12,749,059 | +0.04(+1.33%) |
Aug 13, 2010 | 3.294 | 3.323 | 3.276 | 3.294 | 14,271,565 | -0.02(-0.71%) |
Aug 12, 2010 | 3.314 | 3.390 | 3.272 | 3.318 | 21,841,812 | -0.03(-0.76%) |
Aug 11, 2010 | 3.417 | 3.429 | 3.328 | 3.343 | 968 | -0.16(-4.66%) |
Aug 10, 2010 | 3.505 | 3.523 | 3.436 | 3.506 | 2,970 | -0.02(-0.62%) |
Aug 09, 2010 | 3.562 | 3.602 | 3.513 | 3.528 | 20,399,560 | -0.00(-0.05%) |
Aug 06, 2010 | 3.530 | 3.535 | 3.440 | 3.530 | 16,215,109 | -0.03(-0.76%) |
Aug 05, 2010 | 3.568 | 3.572 | 3.503 | 3.557 | 13,315,659 | -0.02(-0.61%) |
Aug 04, 2010 | 3.503 | 3.617 | 3.481 | 3.579 | 20,801,324 | +0.10(+2.90%) |
Aug 03, 2010 | 3.550 | 3.550 | 3.451 | 3.478 | 594 | -0.08(-2.13%) |
Aug 02, 2010 | 3.405 | 3.562 | 3.405 | 3.553 | 27,119,950 | +0.18(+5.29%) |
Jul 30, 2010 | 3.375 | 3.378 | 3.266 | 3.375 | 14,083,043 | +0.05(+1.57%) |
Jul 29, 2010 | 3.373 | 3.395 | 3.274 | 3.323 | 20,841,146 | -0.05(-1.35%) |
Jul 28, 2010 | 3.368 | 3.481 | 3.363 | 3.368 | 724 | -0.05(-1.38%) |
Jul 27, 2010 | 3.415 | 3.537 | 3.409 | 3.415 | 968 | -0.10(-2.87%) |
Jul 26, 2010 | 3.441 | 3.516 | 3.419 | 3.516 | 11,292,781 | +0.07(+1.90%) |
Jul 23, 2010 | 3.353 | 3.451 | 3.331 | 3.451 | 18,592,954 | +0.09(+2.55%) |
Jul 22, 2010 | 3.341 | 3.385 | 3.319 | 3.365 | 19,503,092 | +0.06(+1.68%) |
Jul 21, 2010 | 3.340 | 3.373 | 3.301 | 3.309 | 24,543,732 | -0.02(-0.71%) |
Jul 20, 2010 | 3.333 | 3.335 | 3.212 | 3.333 | 16,913,454 | +0.07(+2.06%) |
Jul 19, 2010 | 3.190 | 3.274 | 3.196 | 3.266 | 23,000,332 | +0.08(+2.37%) |
Jul 16, 2010 | 3.190 | 3.274 | 3.170 | 3.190 | 25,882,208 | -0.06(-1.97%) |
Jul 15, 2010 | 3.281 | 3.301 | 3.228 | 3.254 | 20,017,204 | -0.03(-0.92%) |
Jul 14, 2010 | 3.282 | 3.343 | 3.228 | 3.284 | 23,436,362 | +0.00(+0.00%) |
Jul 13, 2010 | 3.282 | 3.318 | 3.247 | 3.284 | 18,864,340 | +0.03(+0.98%) |
Jul 12, 2010 | 3.198 | 3.272 | 3.196 | 3.252 | 22,492,250 | +0.05(+1.52%) |
Jul 09, 2010 | 3.203 | 3.215 | 3.126 | 3.203 | 15,327,463 | +0.03(+0.95%) |
Jul 08, 2010 | 3.173 | 3.230 | 3.149 | 3.173 | 25,242,950 | +0.02(+0.53%) |
Jul 07, 2010 | 3.112 | 3.171 | 3.094 | 3.156 | 24,245,030 | +0.06(+1.90%) |
Jul 06, 2010 | 3.097 | 3.170 | 3.072 | 3.097 | 1,295 | +0.02(+0.71%) |
Jul 02, 2010 | 3.075 | 3.228 | 3.069 | 3.075 | 33,965,568 | -0.13(-4.20%) |
Jul 01, 2010 | 3.144 | 3.254 | 3.139 | 3.210 | 58,139,788 | +0.05(+1.49%) |
Jun 30, 2010 | 3.089 | 3.178 | 3.070 | 3.163 | 1,568 | +0.08(+2.57%) |
Jun 29, 2010 | 3.124 | 3.124 | 3.023 | 3.084 | 40,753,496 | -0.03(-1.03%) |
Jun 25, 2010 | 3.116 | 3.153 | 3.055 | 3.116 | 37,773,872 | +0.02(+0.76%) |
Jun 24, 2010 | 3.166 | 3.190 | 3.075 | 3.092 | 3,861 | -0.09(-2.75%) |
Jun 23, 2010 | 3.158 | 3.203 | 3.119 | 3.180 | 21,711,974 | +0.01(+0.32%) |
Jun 22, 2010 | 3.175 | 3.232 | 3.154 | 3.170 | 28,529,122 | -0.01(-0.16%) |
Jun 21, 2010 | 3.286 | 3.286 | 3.154 | 3.175 | 28,892,450 | -0.06(-1.82%) |
Jun 18, 2010 | 3.234 | 3.279 | 3.215 | 3.234 | 36,104,880 | -0.03(-0.77%) |
Jun 17, 2010 | 3.308 | 3.333 | 3.232 | 3.259 | 39,334,960 | -0.05(-1.43%) |
Jun 16, 2010 | 3.462 | 3.466 | 3.279 | 3.306 | 59,557,892 | -0.18(-5.17%) |
Jun 15, 2010 | 3.691 | 3.730 | 3.333 | 3.486 | 19,248 | -0.20(-5.35%) |
Jun 14, 2010 | 3.653 | 3.732 | 3.638 | 3.683 | 25,518,614 | +0.04(+1.02%) |
Jun 11, 2010 | 3.542 | 3.708 | 3.510 | 3.646 | 30,104,884 | +0.07(+2.03%) |
Jun 10, 2010 | 3.594 | 3.644 | 3.543 | 3.574 | 20,990,168 | +0.04(+1.14%) |
Jun 09, 2010 | 3.548 | 3.607 | 3.515 | 3.533 | 22,779,556 | +0.00(+0.00%) |
Jun 08, 2010 | 3.557 | 3.574 | 3.451 | 3.533 | 37,340,888 | -0.03(-0.71%) |
Jun 07, 2010 | 3.666 | 3.710 | 3.552 | 3.558 | 26,435,928 | -0.11(-2.89%) |
Jun 04, 2010 | 3.664 | 3.789 | 3.627 | 3.664 | 25,226,038 | -0.11(-3.03%) |
Jun 03, 2010 | 3.732 | 3.827 | 3.708 | 3.779 | 20,142,260 | +0.05(+1.45%) |
Jun 02, 2010 | 3.691 | 3.744 | 3.651 | 3.725 | 32,253 | +0.05(+1.23%) |