Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.108 | 3.162 | 3.099 | 3.099 | 23,827 | -0.05(-1.45%) |
Aug 30, 2010 | 3.108 | 3.172 | 3.099 | 3.144 | 5,650 | +0.04(+1.17%) |
Aug 27, 2010 | 3.108 | 3.172 | 3.099 | 3.108 | 15,565 | -0.04(-1.16%) |
Aug 26, 2010 | 3.135 | 3.181 | 3.099 | 3.144 | 61,228 | +0.02(+0.69%) |
Aug 25, 2010 | 3.099 | 3.123 | 3.080 | 3.123 | 17,842 | -0.00(-0.10%) |
Aug 24, 2010 | 3.099 | 3.142 | 3.090 | 3.126 | 11,366 | +0.01(+0.29%) |
Aug 23, 2010 | 3.126 | 3.135 | 3.090 | 3.117 | 15,902 | +0.00(+0.00%) |
Aug 20, 2010 | 3.099 | 3.126 | 3.090 | 3.117 | 18,963 | -0.01(-0.29%) |
Aug 19, 2010 | 3.099 | 3.126 | 3.090 | 3.126 | 36,132 | +0.02(+0.59%) |
Aug 18, 2010 | 3.117 | 3.117 | 3.090 | 3.108 | 30,665 | -0.01(-0.29%) |
Aug 17, 2010 | 3.135 | 3.135 | 3.071 | 3.117 | 19,091 | +0.04(+1.18%) |
Aug 16, 2010 | 3.090 | 3.098 | 3.053 | 3.080 | 15,309 | +0.02(+0.60%) |
Aug 13, 2010 | 3.062 | 3.117 | 3.017 | 3.062 | 25,678 | +0.00(+0.00%) |
Aug 12, 2010 | 3.090 | 3.108 | 3.053 | 3.062 | 38,060 | -0.07(-2.33%) |
Aug 11, 2010 | 3.126 | 3.135 | 3.071 | 3.135 | 13,825 | -0.01(-0.29%) |
Aug 10, 2010 | 3.080 | 3.190 | 3.026 | 3.144 | 73,322 | +0.09(+2.99%) |
Aug 09, 2010 | 3.053 | 3.108 | 3.046 | 3.053 | 35,890 | -0.03(-0.89%) |
Aug 06, 2010 | 3.080 | 3.080 | 2.935 | 3.080 | 19,142 | +0.09(+3.05%) |
Aug 05, 2010 | 3.007 | 3.034 | 2.989 | 2.989 | 8,490 | -0.02(-0.60%) |
Aug 04, 2010 | 2.989 | 3.052 | 2.989 | 3.007 | 9,677 | -0.02(-0.60%) |
Aug 03, 2010 | 2.998 | 3.053 | 2.899 | 3.025 | 17,260 | +0.01(+0.30%) |
Aug 02, 2010 | 3.007 | 3.034 | 2.980 | 3.016 | 19,233 | +0.00(+0.00%) |
Jul 30, 2010 | 3.016 | 3.071 | 2.953 | 3.016 | 55,637 | +0.05(+1.83%) |
Jul 29, 2010 | 2.908 | 2.962 | 2.836 | 2.962 | 34,856 | +0.06(+2.18%) |
Jul 28, 2010 | 2.962 | 2.962 | 2.827 | 2.899 | 26,131 | -0.04(-1.23%) |
Jul 27, 2010 | 2.944 | 2.962 | 2.899 | 2.935 | 26,411 | +0.01(+0.31%) |
Jul 26, 2010 | 2.935 | 2.971 | 2.890 | 2.926 | 15,058 | -0.01(-0.31%) |
Jul 23, 2010 | 2.809 | 2.953 | 2.809 | 2.935 | 40,175 | +0.09(+3.17%) |
Jul 22, 2010 | 2.773 | 2.845 | 2.709 | 2.845 | 89,907 | +0.11(+3.96%) |
Jul 21, 2010 | 2.773 | 2.854 | 2.718 | 2.736 | 109,244 | -0.08(-2.88%) |
Jul 20, 2010 | 2.691 | 2.818 | 2.682 | 2.818 | 56,746 | +0.12(+4.35%) |
Jul 19, 2010 | 2.736 | 2.764 | 2.691 | 2.700 | 38,069 | -0.01(-0.33%) |
Jul 16, 2010 | 2.709 | 2.764 | 2.709 | 2.709 | 34,625 | -0.02(-0.66%) |
Jul 15, 2010 | 2.718 | 2.773 | 2.718 | 2.727 | 24,350 | +0.00(+0.00%) |
Jul 14, 2010 | 2.827 | 2.827 | 2.709 | 2.727 | 21,259 | -0.10(-3.51%) |
Jul 13, 2010 | 2.736 | 2.827 | 2.718 | 2.827 | 45,774 | +0.09(+3.30%) |
Jul 12, 2010 | 2.700 | 2.755 | 2.700 | 2.736 | 44,688 | +0.07(+2.71%) |
Jul 09, 2010 | 2.664 | 2.673 | 2.592 | 2.664 | 43,141 | +0.06(+2.43%) |
Jul 08, 2010 | 2.574 | 2.700 | 2.574 | 2.601 | 45,398 | +0.00(+0.00%) |
Jul 07, 2010 | 2.628 | 2.664 | 2.565 | 2.601 | 60,151 | -0.03(-1.03%) |
Jul 06, 2010 | 2.736 | 2.755 | 2.556 | 2.628 | 82,070 | -0.11(-3.96%) |
Jul 02, 2010 | 2.736 | 2.764 | 2.529 | 2.736 | 113,162 | +0.18(+7.07%) |
Jul 01, 2010 | 2.655 | 2.709 | 2.538 | 2.556 | 123,717 | -0.05(-2.08%) |
Jun 30, 2010 | 2.655 | 2.818 | 2.610 | 2.610 | 101,982 | -0.07(-2.69%) |
Jun 29, 2010 | 2.664 | 2.700 | 2.574 | 2.682 | 106,194 | +0.05(+1.71%) |
Jun 25, 2010 | 2.637 | 2.782 | 2.520 | 2.637 | 2,095,302 | -0.08(-2.99%) |
Jun 24, 2010 | 2.827 | 2.872 | 2.718 | 2.718 | 94,801 | -0.11(-3.83%) |
Jun 23, 2010 | 2.709 | 2.890 | 2.709 | 2.827 | 51,090 | +0.12(+4.33%) |
Jun 22, 2010 | 2.709 | 2.899 | 2.691 | 2.709 | 400 | -0.12(-4.15%) |
Jun 21, 2010 | 2.854 | 2.926 | 2.800 | 2.827 | 59,982 | +0.01(+0.32%) |
Jun 18, 2010 | 2.818 | 2.908 | 2.809 | 2.818 | 79,501 | -0.07(-2.50%) |
Jun 17, 2010 | 2.872 | 2.926 | 2.854 | 2.890 | 44,335 | +0.04(+1.27%) |
Jun 16, 2010 | 2.908 | 2.908 | 2.845 | 2.854 | 38,090 | -0.04(-1.25%) |
Jun 15, 2010 | 2.890 | 2.944 | 2.735 | 2.890 | 697 | +0.11(+3.90%) |
Jun 14, 2010 | 2.727 | 2.863 | 2.727 | 2.782 | 90,985 | +0.08(+3.01%) |
Jun 11, 2010 | 2.529 | 2.818 | 2.493 | 2.700 | 95,322 | +0.20(+7.94%) |
Jun 10, 2010 | 2.502 | 2.618 | 2.484 | 2.502 | 647 | +0.03(+1.09%) |
Jun 09, 2010 | 2.610 | 2.643 | 2.466 | 2.475 | 118,706 | -0.11(-4.20%) |
Jun 08, 2010 | 2.664 | 2.718 | 2.565 | 2.583 | 76,639 | -0.08(-3.05%) |
Jun 07, 2010 | 2.764 | 2.764 | 2.646 | 2.664 | 120,634 | -0.08(-2.96%) |
Jun 04, 2010 | 2.745 | 2.809 | 2.745 | 2.745 | 103,608 | -0.10(-3.49%) |
Jun 03, 2010 | 2.773 | 2.917 | 2.773 | 2.845 | 56,469 | +0.07(+2.61%) |
Jun 02, 2010 | 2.773 | 2.836 | 2.773 | 2.773 | 124,201 | -0.02(-0.65%) |