Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.166 | 3.222 | 3.157 | 3.171 | 1,630,075 | +0.02(+0.63%) |
Aug 30, 2010 | 3.166 | 3.197 | 3.143 | 3.152 | 1,226,322 | -0.03(-0.89%) |
Aug 27, 2010 | 3.180 | 3.185 | 3.138 | 3.180 | 823,840 | +0.02(+0.62%) |
Aug 26, 2010 | 3.197 | 3.216 | 3.149 | 3.160 | 1,542,005 | -0.01(-0.36%) |
Aug 25, 2010 | 3.154 | 3.185 | 3.126 | 3.171 | 2,315,065 | +0.01(+0.27%) |
Aug 24, 2010 | 3.200 | 3.200 | 3.157 | 3.163 | 1,840,135 | -0.05(-1.67%) |
Aug 23, 2010 | 3.307 | 3.315 | 3.205 | 3.216 | 1,365,911 | -0.06(-1.98%) |
Aug 20, 2010 | 3.298 | 3.305 | 3.231 | 3.281 | 1,780,298 | -0.01(-0.29%) |
Aug 19, 2010 | 3.329 | 3.335 | 3.288 | 3.291 | 2,004,942 | -0.04(-1.15%) |
Aug 18, 2010 | 3.351 | 3.351 | 3.321 | 3.329 | 1,835,385 | -0.01(-0.41%) |
Aug 17, 2010 | 3.316 | 3.351 | 3.302 | 3.343 | 2,241,458 | +0.06(+1.74%) |
Aug 16, 2010 | 3.242 | 3.288 | 3.228 | 3.286 | 1,351,304 | +0.05(+1.52%) |
Aug 13, 2010 | 3.237 | 3.294 | 3.215 | 3.237 | 1,338,629 | -0.01(-0.34%) |
Aug 12, 2010 | 3.215 | 3.266 | 3.201 | 3.247 | 1,244,170 | +0.01(+0.17%) |
Aug 11, 2010 | 3.288 | 3.299 | 3.209 | 3.242 | 1,724,349 | -0.09(-2.62%) |
Aug 10, 2010 | 3.348 | 3.348 | 3.307 | 3.329 | 1,516,507 | -0.03(-0.81%) |
Aug 09, 2010 | 3.348 | 3.358 | 3.343 | 3.356 | 1,660,696 | +0.01(+0.33%) |
Aug 06, 2010 | 3.345 | 3.348 | 3.307 | 3.345 | 1,284,913 | +0.01(+0.25%) |
Aug 05, 2010 | 3.345 | 3.345 | 3.316 | 3.337 | 1,059,240 | -0.02(-0.57%) |
Aug 04, 2010 | 3.324 | 3.356 | 3.324 | 3.356 | 1,585,324 | +0.04(+1.15%) |
Aug 03, 2010 | 3.310 | 3.343 | 3.296 | 3.318 | 1,388,377 | +0.00(+0.08%) |
Aug 02, 2010 | 3.269 | 3.316 | 3.269 | 3.316 | 2,168,071 | +0.08(+2.44%) |
Jul 30, 2010 | 3.237 | 3.242 | 3.136 | 3.237 | 1,520,861 | +0.07(+2.15%) |
Jul 29, 2010 | 3.155 | 3.177 | 3.095 | 3.168 | 2,339,203 | +0.04(+1.22%) |
Jul 28, 2010 | 3.207 | 3.228 | 3.125 | 3.130 | 2,540,617 | -0.07(-2.21%) |
Jul 27, 2010 | 3.296 | 3.296 | 3.198 | 3.201 | 2,187,654 | -0.08(-2.49%) |
Jul 26, 2010 | 3.294 | 3.294 | 3.261 | 3.283 | 1,497,016 | +0.00(+0.00%) |
Jul 23, 2010 | 3.256 | 3.286 | 3.240 | 3.283 | 1,438,844 | +0.03(+0.84%) |
Jul 22, 2010 | 3.193 | 3.264 | 3.193 | 3.256 | 1,923,538 | +0.10(+3.02%) |
Jul 21, 2010 | 3.179 | 3.208 | 3.141 | 3.160 | 1,706,796 | -0.01(-0.43%) |
Jul 20, 2010 | 3.098 | 3.185 | 3.095 | 3.174 | 1,562,284 | +0.04(+1.39%) |
Jul 19, 2010 | 3.149 | 3.149 | 3.098 | 3.130 | 1,333,204 | -0.01(-0.17%) |
Jul 16, 2010 | 3.136 | 3.182 | 3.106 | 3.136 | 1,561,149 | -0.05(-1.54%) |
Jul 15, 2010 | 3.166 | 3.185 | 3.111 | 3.185 | 1,585,563 | +0.04(+1.12%) |
Jul 14, 2010 | 3.114 | 3.171 | 3.100 | 3.149 | 2,474,971 | +0.04(+1.31%) |
Jul 13, 2010 | 3.114 | 3.125 | 3.095 | 3.108 | 1,302,709 | +0.02(+0.53%) |
Jul 12, 2010 | 3.098 | 3.104 | 3.062 | 3.092 | 1,367,385 | -0.01(-0.35%) |
Jul 09, 2010 | 3.103 | 3.103 | 3.038 | 3.103 | 1,242,595 | +0.05(+1.70%) |
Jul 08, 2010 | 3.013 | 3.051 | 3.005 | 3.051 | 1,373,082 | +0.04(+1.45%) |
Jul 07, 2010 | 2.907 | 3.008 | 2.907 | 3.008 | 1,549,044 | +0.09(+3.18%) |
Jul 06, 2010 | 2.934 | 2.964 | 2.893 | 2.915 | 1,127,517 | +0.01(+0.38%) |
Jul 02, 2010 | 2.904 | 2.931 | 2.877 | 2.904 | 1,864,863 | -0.01(-0.47%) |
Jul 01, 2010 | 2.948 | 2.953 | 2.874 | 2.918 | 2,391,784 | -0.03(-1.11%) |
Jun 30, 2010 | 2.989 | 3.002 | 2.937 | 2.950 | 1,762,138 | -0.03(-1.10%) |
Jun 29, 2010 | 3.038 | 3.046 | 2.956 | 2.983 | 1,959,026 | -0.12(-3.86%) |
Jun 25, 2010 | 3.103 | 3.103 | 3.049 | 3.103 | 1,453,498 | +0.04(+1.42%) |
Jun 24, 2010 | 3.100 | 3.122 | 3.057 | 3.059 | 1,684,174 | -0.07(-2.31%) |
Jun 23, 2010 | 3.133 | 3.149 | 3.103 | 3.132 | 1,419,643 | -0.00(-0.04%) |
Jun 22, 2010 | 3.217 | 3.237 | 3.117 | 3.133 | 1,494,363 | -0.07(-2.04%) |
Jun 21, 2010 | 3.258 | 3.269 | 3.174 | 3.198 | 1,590,580 | -0.00(-0.09%) |
Jun 18, 2010 | 3.201 | 3.231 | 3.196 | 3.201 | 999,523 | +0.01(+0.26%) |
Jun 17, 2010 | 3.242 | 3.258 | 3.174 | 3.193 | 1,163,699 | -0.05(-1.43%) |
Jun 16, 2010 | 3.198 | 3.239 | 3.187 | 3.239 | 1,185,311 | +0.03(+0.93%) |
Jun 15, 2010 | 3.182 | 3.215 | 3.163 | 3.209 | 1,091,024 | +0.06(+1.82%) |
Jun 14, 2010 | 3.187 | 3.187 | 3.137 | 3.152 | 1,292,809 | +0.01(+0.43%) |
Jun 11, 2010 | 3.106 | 3.160 | 3.101 | 3.138 | 1,153,579 | +0.01(+0.35%) |
Jun 10, 2010 | 3.100 | 3.152 | 3.089 | 3.128 | 1,298,623 | +0.06(+1.95%) |
Jun 09, 2010 | 3.114 | 3.131 | 3.065 | 3.068 | 974,210 | -0.02(-0.53%) |
Jun 08, 2010 | 3.043 | 3.084 | 2.999 | 3.084 | 1,405,255 | +0.04(+1.43%) |
Jun 07, 2010 | 3.136 | 3.141 | 3.024 | 3.040 | 1,334,217 | -0.07(-2.36%) |
Jun 04, 2010 | 3.114 | 3.185 | 3.081 | 3.114 | 1,184,500 | -0.09(-2.89%) |
Jun 03, 2010 | 3.196 | 3.217 | 3.179 | 3.207 | 1,188,828 | +0.03(+1.03%) |
Jun 02, 2010 | 3.144 | 3.179 | 3.119 | 3.174 | 1,329,038 | +0.04(+1.22%) |