Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.321 | 3.336 | 3.273 | 3.289 | 111,935 | -0.02(-0.72%) |
Aug 30, 2010 | 3.325 | 3.329 | 3.281 | 3.313 | 103,304 | +0.01(+0.24%) |
Aug 27, 2010 | 3.305 | 3.313 | 3.253 | 3.305 | 110,451 | +0.01(+0.24%) |
Aug 26, 2010 | 3.289 | 3.317 | 3.257 | 3.297 | 110,355 | +0.02(+0.48%) |
Aug 25, 2010 | 3.229 | 3.293 | 3.229 | 3.281 | 184,875 | -0.00(-0.11%) |
Aug 24, 2010 | 3.269 | 3.340 | 3.265 | 3.285 | 109,098 | -0.06(-1.66%) |
Aug 23, 2010 | 3.360 | 3.360 | 3.277 | 3.340 | 79,085 | +0.03(+0.96%) |
Aug 20, 2010 | 3.305 | 3.309 | 3.261 | 3.309 | 99,665 | +0.02(+0.72%) |
Aug 19, 2010 | 3.281 | 3.325 | 3.281 | 3.285 | 110,113 | -0.06(-1.78%) |
Aug 18, 2010 | 3.285 | 3.344 | 3.130 | 3.344 | 960,738 | +0.03(+0.96%) |
Aug 17, 2010 | 3.273 | 3.321 | 3.273 | 3.313 | 69,333 | +0.04(+1.33%) |
Aug 16, 2010 | 3.285 | 3.289 | 3.253 | 3.269 | 95,299 | -0.02(-0.60%) |
Aug 13, 2010 | 3.289 | 3.289 | 3.257 | 3.289 | 67,771 | +0.03(+0.85%) |
Aug 12, 2010 | 3.214 | 3.261 | 3.186 | 3.261 | 130,317 | +0.03(+0.96%) |
Aug 11, 2010 | 3.305 | 3.329 | 3.214 | 3.230 | 188,239 | -0.07(-2.14%) |
Aug 10, 2010 | 3.297 | 3.305 | 3.198 | 3.301 | 223,690 | +0.00(+0.12%) |
Aug 09, 2010 | 3.309 | 3.356 | 3.293 | 3.297 | 118,130 | +0.01(+0.24%) |
Aug 06, 2010 | 3.289 | 3.301 | 3.233 | 3.289 | 173,566 | -0.01(-0.24%) |
Aug 05, 2010 | 3.301 | 3.317 | 3.229 | 3.297 | 207,966 | -0.01(-0.24%) |
Aug 04, 2010 | 3.317 | 3.317 | 3.249 | 3.305 | 83,526 | +0.03(+0.97%) |
Aug 03, 2010 | 3.253 | 3.293 | 3.237 | 3.273 | 98,140 | +0.00(+0.00%) |
Aug 02, 2010 | 3.249 | 3.301 | 3.202 | 3.273 | 153,408 | +0.04(+1.35%) |
Jul 30, 2010 | 3.229 | 3.249 | 3.198 | 3.229 | 134,251 | -0.00(-0.12%) |
Jul 29, 2010 | 3.226 | 3.249 | 3.178 | 3.233 | 173,937 | +0.05(+1.49%) |
Jul 28, 2010 | 3.162 | 3.229 | 3.162 | 3.186 | 175,984 | +0.01(+0.25%) |
Jul 27, 2010 | 3.186 | 3.229 | 3.130 | 3.178 | 287,919 | +0.02(+0.63%) |
Jul 26, 2010 | 3.166 | 3.190 | 3.123 | 3.158 | 206,126 | -0.01(-0.38%) |
Jul 23, 2010 | 3.075 | 3.170 | 3.075 | 3.170 | 239,090 | +0.06(+1.78%) |
Jul 22, 2010 | 3.087 | 3.130 | 3.087 | 3.115 | 201,725 | +0.08(+2.61%) |
Jul 21, 2010 | 3.051 | 3.087 | 3.023 | 3.035 | 129,221 | -0.01(-0.26%) |
Jul 20, 2010 | 3.031 | 3.067 | 3.019 | 3.043 | 175,434 | +0.02(+0.66%) |
Jul 19, 2010 | 3.051 | 3.055 | 3.016 | 3.023 | 203,327 | -0.02(-0.52%) |
Jul 16, 2010 | 3.039 | 3.158 | 3.039 | 3.039 | 148,643 | -0.05(-1.67%) |
Jul 15, 2010 | 3.123 | 3.123 | 3.064 | 3.091 | 136,441 | +0.01(+0.20%) |
Jul 14, 2010 | 3.130 | 3.130 | 3.063 | 3.085 | 150,395 | +0.01(+0.19%) |
Jul 13, 2010 | 3.083 | 3.087 | 3.051 | 3.079 | 103,122 | +0.05(+1.70%) |
Jul 12, 2010 | 3.059 | 3.059 | 3.013 | 3.027 | 186,861 | +0.01(+0.39%) |
Jul 09, 2010 | 3.016 | 3.043 | 2.984 | 3.016 | 129,012 | +0.03(+0.93%) |
Jul 08, 2010 | 2.988 | 3.019 | 2.964 | 2.988 | 145,635 | +0.04(+1.48%) |
Jul 07, 2010 | 2.861 | 3.019 | 2.861 | 2.944 | 245,457 | +0.07(+2.34%) |
Jul 06, 2010 | 2.905 | 2.952 | 2.873 | 2.877 | 260,197 | -0.02(-0.82%) |
Jul 02, 2010 | 2.901 | 3.016 | 2.861 | 2.901 | 235,165 | +0.00(+0.00%) |
Jul 01, 2010 | 2.948 | 2.956 | 2.901 | 2.901 | 298,162 | -0.03(-0.95%) |
Jun 30, 2010 | 3.226 | 3.226 | 2.928 | 2.928 | 283,909 | -0.08(-2.64%) |
Jun 29, 2010 | 3.019 | 3.023 | 2.969 | 3.008 | 237,245 | -0.08(-2.57%) |
Jun 25, 2010 | 3.087 | 3.107 | 2.481 | 3.087 | 267,079 | -0.02(-0.51%) |
Jun 24, 2010 | 3.158 | 3.166 | 3.055 | 3.103 | 218,689 | -0.06(-2.00%) |
Jun 23, 2010 | 3.210 | 3.229 | 3.134 | 3.166 | 217,333 | -0.04(-1.11%) |