Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.392 | 3.400 | 3.371 | 3.378 | 736,779 | -0.03(-0.74%) |
Aug 30, 2010 | 3.400 | 3.410 | 3.364 | 3.403 | 789,276 | -0.01(-0.42%) |
Aug 27, 2010 | 3.418 | 3.418 | 3.364 | 3.418 | 740,779 | +0.03(+0.90%) |
Aug 26, 2010 | 3.376 | 3.405 | 3.373 | 3.387 | 625,814 | +0.01(+0.42%) |
Aug 25, 2010 | 3.384 | 3.396 | 3.369 | 3.373 | 750,190 | -0.00(-0.11%) |
Aug 24, 2010 | 3.387 | 3.412 | 3.376 | 3.376 | 722,804 | -0.04(-1.25%) |
Aug 23, 2010 | 3.369 | 3.423 | 3.369 | 3.419 | 859,445 | +0.07(+2.13%) |
Aug 20, 2010 | 3.369 | 3.394 | 3.337 | 3.348 | 774,283 | -0.05(-1.44%) |
Aug 19, 2010 | 3.391 | 3.412 | 3.380 | 3.397 | 810,846 | -0.01(-0.24%) |
Aug 18, 2010 | 3.405 | 3.430 | 3.401 | 3.405 | 616,528 | -0.01(-0.31%) |
Aug 17, 2010 | 3.387 | 3.423 | 3.387 | 3.416 | 659,261 | +0.02(+0.53%) |
Aug 16, 2010 | 3.394 | 3.405 | 3.373 | 3.398 | 657,766 | +0.00(+0.10%) |
Aug 13, 2010 | 3.394 | 3.412 | 3.373 | 3.394 | 740,841 | +0.01(+0.42%) |
Aug 12, 2010 | 3.387 | 3.405 | 3.369 | 3.380 | 851,611 | -0.01(-0.21%) |
Aug 11, 2010 | 3.376 | 3.423 | 3.373 | 3.387 | 2,804 | -0.01(-0.31%) |
Aug 10, 2010 | 3.405 | 3.405 | 3.369 | 3.398 | 1,232,142 | +0.01(+0.32%) |
Aug 09, 2010 | 3.369 | 3.387 | 3.362 | 3.387 | 892,861 | +0.02(+0.64%) |
Aug 06, 2010 | 3.366 | 3.369 | 3.355 | 3.366 | 748,863 | +0.00(+0.00%) |
Aug 05, 2010 | 3.362 | 3.369 | 3.351 | 3.366 | 587,978 | +0.01(+0.21%) |
Aug 04, 2010 | 3.348 | 3.366 | 3.344 | 3.359 | 634,422 | +0.01(+0.43%) |
Aug 03, 2010 | 3.334 | 3.369 | 3.334 | 3.344 | 673,574 | -0.00(-0.11%) |
Aug 02, 2010 | 3.366 | 3.366 | 3.341 | 3.348 | 783,631 | -0.00(-0.11%) |
Jul 30, 2010 | 3.351 | 3.355 | 3.319 | 3.351 | 496,014 | +0.02(+0.75%) |
Jul 29, 2010 | 3.326 | 3.348 | 3.316 | 3.326 | 706,637 | +0.00(+0.00%) |
Jul 28, 2010 | 3.351 | 3.351 | 3.326 | 3.326 | 575,213 | -0.02(-0.59%) |
Jul 27, 2010 | 3.321 | 3.346 | 3.321 | 3.346 | 961,512 | +0.01(+0.42%) |
Jul 26, 2010 | 3.318 | 3.343 | 3.311 | 3.332 | 939,384 | +0.00(+0.11%) |
Jul 23, 2010 | 3.332 | 3.339 | 3.318 | 3.328 | 545,076 | -0.01(-0.32%) |
Jul 22, 2010 | 3.321 | 3.339 | 3.311 | 3.339 | 818,262 | +0.01(+0.43%) |
Jul 21, 2010 | 3.321 | 3.328 | 3.311 | 3.325 | 592,816 | -0.00(-0.11%) |
Jul 20, 2010 | 3.307 | 3.328 | 3.300 | 3.328 | 554,537 | +0.01(+0.21%) |
Jul 19, 2010 | 3.307 | 3.325 | 3.275 | 3.321 | 676,325 | -0.01(-0.21%) |
Jul 16, 2010 | 3.328 | 3.328 | 3.268 | 3.328 | 1,026,401 | +0.02(+0.75%) |
Jul 15, 2010 | 3.296 | 3.318 | 3.275 | 3.304 | 669,666 | +0.00(+0.11%) |
Jul 14, 2010 | 3.318 | 3.318 | 3.282 | 3.300 | 525,546 | -0.02(-0.53%) |
Jul 13, 2010 | 3.328 | 3.328 | 3.300 | 3.318 | 931,284 | -0.00(-0.11%) |
Jul 12, 2010 | 3.339 | 3.339 | 3.286 | 3.321 | 911,238 | +0.03(+0.86%) |
Jul 09, 2010 | 3.293 | 3.296 | 3.265 | 3.293 | 642,127 | +0.01(+0.32%) |
Jul 08, 2010 | 3.275 | 3.290 | 3.226 | 3.282 | 1,013,906 | -0.01(-0.32%) |
Jul 07, 2010 | 3.215 | 3.293 | 3.215 | 3.293 | 682,852 | +0.06(+1.97%) |
Jul 06, 2010 | 3.194 | 3.229 | 3.183 | 3.229 | 649,713 | +0.02(+0.66%) |
Jul 02, 2010 | 3.208 | 3.212 | 3.162 | 3.208 | 424,854 | +0.05(+1.46%) |
Jul 01, 2010 | 3.180 | 3.201 | 3.162 | 3.162 | 438,382 | -0.01(-0.45%) |
Jun 30, 2010 | 3.190 | 3.226 | 3.173 | 3.176 | 737,794 | +0.01(+0.22%) |
Jun 29, 2010 | 3.222 | 3.243 | 3.162 | 3.169 | 1,060,509 | -0.13(-3.82%) |
Jun 25, 2010 | 3.295 | 3.298 | 3.274 | 3.295 | 726,504 | +0.01(+0.43%) |
Jun 24, 2010 | 3.260 | 3.284 | 3.256 | 3.281 | 885,597 | +0.02(+0.65%) |
Jun 23, 2010 | 3.267 | 3.267 | 3.253 | 3.260 | 637,136 | -0.01(-0.22%) |
Jun 22, 2010 | 3.235 | 3.272 | 3.235 | 3.267 | 778,750 | +0.01(+0.43%) |
Jun 21, 2010 | 3.291 | 3.291 | 3.253 | 3.253 | 634,201 | -0.01(-0.43%) |
Jun 18, 2010 | 3.267 | 3.270 | 3.242 | 3.267 | 755,740 | +0.02(+0.54%) |
Jun 17, 2010 | 3.253 | 3.267 | 3.235 | 3.249 | 512,674 | -0.00(-0.11%) |
Jun 16, 2010 | 3.228 | 3.253 | 3.228 | 3.253 | 703,793 | +0.03(+0.87%) |
Jun 15, 2010 | 3.224 | 3.235 | 3.217 | 3.224 | 520,330 | +0.00(+0.11%) |
Jun 14, 2010 | 3.231 | 3.238 | 3.214 | 3.221 | 507,296 | -0.00(-0.11%) |
Jun 11, 2010 | 3.221 | 3.245 | 3.207 | 3.224 | 547,828 | -0.01(-0.22%) |
Jun 10, 2010 | 3.207 | 3.235 | 3.207 | 3.231 | 1,208,058 | +0.02(+0.77%) |
Jun 09, 2010 | 3.165 | 3.207 | 3.129 | 3.207 | 1,002,859 | +0.05(+1.45%) |
Jun 08, 2010 | 3.129 | 3.161 | 3.105 | 3.161 | 680,617 | +0.04(+1.24%) |
Jun 07, 2010 | 3.119 | 3.161 | 3.119 | 3.122 | 550,282 | +0.00(+0.01%) |
Jun 04, 2010 | 3.122 | 3.172 | 3.112 | 3.122 | 673,087 | -0.06(-2.00%) |
Jun 03, 2010 | 3.140 | 3.193 | 3.112 | 3.186 | 738,901 | +0.04(+1.23%) |
Jun 02, 2010 | 3.063 | 3.165 | 3.063 | 3.147 | 787,584 | +0.08(+2.76%) |