Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.298 | 3.374 | 3.298 | 3.371 | 53,185 | +0.02(+0.54%) |
Aug 30, 2010 | 3.380 | 3.383 | 3.328 | 3.353 | 111,026 | -0.02(-0.54%) |
Aug 27, 2010 | 3.371 | 3.380 | 3.277 | 3.371 | 59,562 | +0.04(+1.28%) |
Aug 26, 2010 | 3.325 | 3.365 | 3.316 | 3.328 | 89,273 | +0.00(+0.00%) |
Aug 25, 2010 | 3.250 | 3.331 | 3.240 | 3.328 | 57,880 | +0.04(+1.20%) |
Aug 24, 2010 | 3.243 | 3.298 | 3.237 | 3.289 | 85,218 | -0.01(-0.30%) |
Aug 23, 2010 | 3.298 | 3.340 | 3.298 | 3.299 | 93,225 | -0.01(-0.34%) |
Aug 20, 2010 | 3.331 | 3.331 | 3.274 | 3.310 | 62,300 | -0.00(-0.07%) |
Aug 19, 2010 | 3.392 | 3.392 | 3.272 | 3.313 | 81,909 | -0.07(-1.99%) |
Aug 18, 2010 | 3.389 | 3.392 | 3.347 | 3.380 | 78,597 | +0.01(+0.27%) |
Aug 17, 2010 | 3.353 | 3.374 | 3.310 | 3.371 | 74,665 | +0.08(+2.37%) |
Aug 16, 2010 | 3.250 | 3.313 | 3.250 | 3.293 | 39,043 | -0.00(-0.06%) |
Aug 13, 2010 | 3.295 | 3.307 | 3.262 | 3.295 | 35,605 | +0.02(+0.46%) |
Aug 12, 2010 | 3.319 | 3.319 | 3.269 | 3.280 | 39,735 | -0.05(-1.46%) |
Aug 11, 2010 | 3.392 | 3.392 | 3.286 | 3.328 | 79,745 | -0.08(-2.31%) |
Aug 10, 2010 | 3.431 | 3.431 | 3.371 | 3.407 | 34,916 | -0.02(-0.44%) |
Aug 09, 2010 | 3.383 | 3.428 | 3.383 | 3.422 | 36,057 | +0.04(+1.07%) |
Aug 06, 2010 | 3.386 | 3.404 | 3.234 | 3.386 | 64,276 | -0.02(-0.44%) |
Aug 05, 2010 | 3.386 | 3.426 | 3.386 | 3.401 | 36,991 | -0.02(-0.63%) |
Aug 04, 2010 | 3.395 | 3.440 | 3.395 | 3.422 | 25,830 | +0.03(+0.80%) |
Aug 03, 2010 | 3.425 | 3.440 | 3.389 | 3.395 | 86,360 | -0.03(-0.88%) |
Aug 02, 2010 | 3.356 | 3.440 | 3.356 | 3.425 | 119,079 | +0.09(+2.73%) |
Jul 30, 2010 | 3.334 | 3.368 | 3.210 | 3.334 | 212,885 | +0.01(+0.18%) |
Jul 29, 2010 | 3.386 | 3.386 | 3.304 | 3.328 | 64,177 | -0.02(-0.67%) |
Jul 28, 2010 | 3.307 | 3.395 | 3.307 | 3.351 | 106,605 | +0.01(+0.30%) |
Jul 27, 2010 | 3.392 | 3.392 | 3.310 | 3.340 | 92,090 | -0.01(-0.27%) |
Jul 26, 2010 | 3.262 | 3.350 | 3.262 | 3.350 | 78,792 | +0.07(+2.22%) |
Jul 23, 2010 | 3.301 | 3.301 | 3.216 | 3.277 | 72,653 | -0.00(-0.09%) |
Jul 22, 2010 | 3.177 | 3.283 | 3.177 | 3.280 | 74,671 | +0.13(+4.14%) |
Jul 21, 2010 | 3.231 | 3.231 | 3.146 | 3.149 | 77,871 | -0.06(-1.89%) |
Jul 20, 2010 | 3.092 | 3.228 | 3.092 | 3.210 | 51,833 | +0.06(+1.83%) |
Jul 19, 2010 | 3.110 | 3.160 | 3.095 | 3.153 | 161,579 | +0.03(+0.97%) |
Jul 16, 2010 | 3.122 | 3.198 | 3.107 | 3.122 | 57,870 | -0.08(-2.38%) |
Jul 15, 2010 | 3.231 | 3.231 | 3.140 | 3.198 | 29,941 | -0.00(-0.09%) |
Jul 14, 2010 | 3.240 | 3.240 | 3.183 | 3.201 | 61,796 | -0.03(-1.03%) |
Jul 13, 2010 | 3.198 | 3.240 | 3.195 | 3.234 | 57,055 | +0.07(+2.11%) |
Jul 12, 2010 | 3.192 | 3.192 | 3.143 | 3.168 | 56,527 | -0.02(-0.76%) |
Jul 09, 2010 | 3.192 | 3.192 | 3.119 | 3.192 | 67,328 | +0.08(+2.43%) |
Jul 08, 2010 | 3.080 | 3.122 | 3.074 | 3.116 | 102,564 | +0.03(+1.08%) |
Jul 07, 2010 | 2.940 | 3.083 | 2.940 | 3.083 | 104,906 | +0.12(+3.99%) |
Jul 06, 2010 | 3.089 | 3.110 | 2.962 | 2.965 | 103,610 | -0.06(-2.10%) |
Jul 02, 2010 | 3.028 | 3.095 | 3.025 | 3.028 | 132,585 | -0.05(-1.67%) |
Jul 01, 2010 | 3.077 | 3.107 | 3.028 | 3.080 | 126,624 | -0.02(-0.68%) |
Jun 30, 2010 | 3.149 | 3.162 | 3.083 | 3.101 | 53,443 | -0.03(-1.06%) |
Jun 29, 2010 | 3.177 | 3.177 | 3.110 | 3.134 | 35,668 | -0.11(-3.27%) |
Jun 25, 2010 | 3.240 | 3.256 | 3.122 | 3.240 | 65,302 | +0.07(+2.34%) |
Jun 24, 2010 | 3.277 | 3.277 | 3.162 | 3.166 | 61,753 | -0.09(-2.74%) |
Jun 23, 2010 | 3.204 | 3.283 | 3.195 | 3.256 | 84,285 | +0.02(+0.47%) |
Jun 22, 2010 | 3.307 | 3.334 | 3.225 | 3.240 | 59,895 | -0.09(-2.82%) |
Jun 21, 2010 | 3.425 | 3.425 | 3.334 | 3.334 | 66,549 | -0.03(-0.86%) |
Jun 18, 2010 | 3.363 | 3.387 | 3.334 | 3.363 | 64,911 | +0.01(+0.45%) |
Jun 17, 2010 | 3.384 | 3.384 | 3.342 | 3.348 | 22,485 | -0.01(-0.36%) |
Jun 16, 2010 | 3.372 | 3.372 | 3.336 | 3.360 | 75,936 | +0.00(+0.04%) |
Jun 15, 2010 | 3.303 | 3.363 | 3.297 | 3.359 | 86,385 | +0.06(+1.78%) |
Jun 14, 2010 | 3.267 | 3.312 | 3.267 | 3.300 | 60,116 | +0.04(+1.19%) |
Jun 11, 2010 | 3.258 | 3.261 | 3.165 | 3.261 | 22,038 | +0.00(+0.09%) |
Jun 10, 2010 | 3.147 | 3.270 | 3.147 | 3.258 | 110,309 | +0.12(+3.82%) |
Jun 09, 2010 | 3.186 | 3.237 | 3.135 | 3.138 | 115,810 | +0.01(+0.38%) |
Jun 08, 2010 | 3.108 | 3.126 | 3.006 | 3.126 | 90,515 | +0.04(+1.36%) |
Jun 07, 2010 | 3.117 | 3.246 | 3.078 | 3.084 | 81,211 | +0.01(+0.19%) |
Jun 04, 2010 | 3.078 | 3.186 | 3.075 | 3.078 | 99,763 | -0.15(-4.73%) |
Jun 03, 2010 | 3.294 | 3.294 | 3.189 | 3.231 | 49,247 | -0.01(-0.37%) |
Jun 02, 2010 | 3.237 | 3.243 | 3.162 | 3.243 | 65,331 | +0.03(+1.03%) |