Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.987 | 3.009 | 2.874 | 2.996 | 91,177 | +0.07(+2.30%) |
Aug 30, 2010 | 2.897 | 2.955 | 2.888 | 2.928 | 2,148,030 | +0.01(+0.31%) |
Aug 27, 2010 | 2.919 | 2.928 | 2.800 | 2.919 | 2,594,249 | +0.07(+2.52%) |
Aug 26, 2010 | 2.883 | 2.942 | 2.829 | 2.847 | 8,095 | -0.03(-0.94%) |
Aug 25, 2010 | 2.785 | 2.888 | 2.776 | 2.874 | 17,821 | +0.07(+2.40%) |
Aug 24, 2010 | 2.758 | 2.832 | 2.758 | 2.807 | 37,021 | -0.01(-0.32%) |
Aug 23, 2010 | 2.803 | 2.861 | 2.780 | 2.816 | 2,707,621 | +0.05(+1.79%) |
Aug 20, 2010 | 2.798 | 2.812 | 2.740 | 2.767 | 2,313,263 | -0.05(-1.91%) |
Aug 19, 2010 | 2.874 | 2.883 | 2.803 | 2.820 | 23,530 | -0.07(-2.48%) |
Aug 18, 2010 | 2.928 | 2.946 | 2.870 | 2.892 | 83,409 | -0.03(-1.08%) |
Aug 17, 2010 | 2.870 | 2.960 | 2.847 | 2.924 | 24,788 | +0.10(+3.50%) |
Aug 16, 2010 | 2.829 | 2.883 | 2.789 | 2.825 | 1,068,057 | -0.04(-1.26%) |
Aug 13, 2010 | 2.861 | 2.919 | 2.861 | 2.861 | 1,692,258 | -0.05(-1.70%) |
Aug 12, 2010 | 2.838 | 2.910 | 2.838 | 2.910 | 2,326,919 | -0.01(-0.31%) |
Aug 11, 2010 | 2.969 | 3.009 | 2.874 | 2.919 | 20,586 | -0.14(-4.55%) |
Aug 10, 2010 | 3.072 | 3.085 | 2.989 | 3.059 | 6,016 | -0.08(-2.44%) |
Aug 09, 2010 | 3.135 | 3.148 | 3.072 | 3.135 | 2,371,139 | +0.04(+1.45%) |
Aug 06, 2010 | 3.090 | 3.121 | 3.009 | 3.090 | 2,619,935 | -0.02(-0.72%) |
Aug 05, 2010 | 3.103 | 3.171 | 3.063 | 3.112 | 2,927,285 | -0.02(-0.72%) |
Aug 04, 2010 | 3.072 | 3.146 | 3.045 | 3.135 | 24,400 | +0.10(+3.41%) |
Aug 03, 2010 | 2.973 | 3.081 | 2.924 | 3.032 | 17,013 | +0.04(+1.50%) |
Aug 02, 2010 | 2.919 | 2.996 | 2.870 | 2.987 | 2,753,811 | +0.10(+3.42%) |
Jul 30, 2010 | 2.888 | 2.892 | 2.776 | 2.888 | 1,686,680 | +0.03(+1.10%) |
Jul 29, 2010 | 2.879 | 2.901 | 2.789 | 2.856 | 1,942,129 | +0.01(+0.32%) |
Jul 28, 2010 | 2.847 | 2.892 | 2.812 | 2.847 | 7,630 | +0.00(+0.00%) |
Jul 27, 2010 | 2.812 | 2.856 | 2.785 | 2.847 | 29,277 | +0.05(+1.93%) |
Jul 26, 2010 | 2.753 | 2.812 | 2.717 | 2.794 | 2,741,707 | +0.04(+1.63%) |
Jul 23, 2010 | 2.668 | 2.753 | 2.618 | 2.749 | 3,022,303 | +0.06(+2.17%) |
Jul 22, 2010 | 2.636 | 2.722 | 2.614 | 2.690 | 54,913 | +0.11(+4.17%) |
Jul 21, 2010 | 2.753 | 2.753 | 2.578 | 2.582 | 3,470,416 | -0.13(-4.96%) |
Jul 20, 2010 | 2.600 | 2.726 | 2.582 | 2.717 | 33,699 | +0.07(+2.72%) |
Jul 19, 2010 | 2.614 | 2.663 | 2.556 | 2.645 | 2,172,912 | +0.05(+2.08%) |
Jul 16, 2010 | 2.591 | 2.722 | 2.578 | 2.591 | 3,015,263 | -0.15(-5.41%) |
Jul 15, 2010 | 2.699 | 2.753 | 2.627 | 2.740 | 2,244,665 | +0.04(+1.50%) |
Jul 14, 2010 | 2.672 | 2.758 | 2.650 | 2.699 | 59,333 | +0.00(+0.17%) |
Jul 13, 2010 | 2.695 | 2.717 | 2.636 | 2.695 | 29,025 | +0.06(+2.30%) |
Jul 12, 2010 | 2.663 | 2.825 | 2.578 | 2.634 | 2,078,036 | -0.03(-1.26%) |
Jul 09, 2010 | 2.668 | 2.668 | 2.578 | 2.668 | 1,575,379 | +0.06(+2.41%) |
Jul 08, 2010 | 2.605 | 2.663 | 2.529 | 2.605 | 45,217 | -0.01(-0.51%) |
Jul 07, 2010 | 2.443 | 2.618 | 2.439 | 2.618 | 2,715,084 | +0.19(+7.76%) |
Jul 06, 2010 | 2.430 | 2.704 | 2.421 | 2.430 | 43,547 | -0.18(-7.04%) |
Jul 02, 2010 | 2.614 | 2.704 | 2.582 | 2.614 | 2,529,661 | -0.04(-1.69%) |
Jul 01, 2010 | 2.695 | 2.708 | 2.600 | 2.659 | 3,507,938 | -0.04(-1.50%) |
Jun 30, 2010 | 2.699 | 2.762 | 2.677 | 2.699 | 25,360 | -0.00(-0.17%) |
Jun 29, 2010 | 2.794 | 2.843 | 2.677 | 2.704 | 25,948 | -0.21(-7.10%) |
Jun 25, 2010 | 2.910 | 2.972 | 2.627 | 2.910 | 8,767,420 | +0.26(+9.67%) |
Jun 24, 2010 | 2.654 | 2.725 | 2.614 | 2.654 | 41,517 | -0.05(-1.96%) |
Jun 23, 2010 | 2.725 | 2.742 | 2.632 | 2.707 | 2,926,353 | -0.03(-1.13%) |
Jun 22, 2010 | 2.738 | 2.800 | 2.702 | 2.738 | 110,773 | -0.01(-0.32%) |
Jun 21, 2010 | 2.778 | 2.822 | 2.707 | 2.747 | 4,272,745 | +0.02(+0.81%) |
Jun 18, 2010 | 2.725 | 2.747 | 2.667 | 2.725 | 3,334,469 | +0.00(+0.16%) |
Jun 17, 2010 | 2.720 | 2.756 | 2.654 | 2.720 | 1,191 | +0.02(+0.82%) |
Jun 16, 2010 | 2.756 | 2.756 | 2.649 | 2.698 | 1,995,900 | -0.06(-2.09%) |
Jun 15, 2010 | 2.756 | 2.760 | 2.641 | 2.756 | 10,671 | +0.12(+4.53%) |
Jun 14, 2010 | 2.583 | 2.649 | 2.530 | 2.636 | 3,350,856 | +0.09(+3.65%) |
Jun 11, 2010 | 2.459 | 2.548 | 2.437 | 2.543 | 2,317,120 | +0.04(+1.77%) |
Jun 10, 2010 | 2.499 | 2.526 | 2.428 | 2.499 | 54,865 | +0.09(+3.86%) |
Jun 09, 2010 | 2.402 | 2.472 | 2.380 | 2.406 | 4,443,080 | +0.04(+1.87%) |
Jun 08, 2010 | 2.406 | 2.472 | 2.340 | 2.362 | 15,487 | -0.04(-1.48%) |
Jun 07, 2010 | 2.503 | 2.548 | 2.366 | 2.397 | 5,730,691 | -0.08(-3.39%) |
Jun 04, 2010 | 2.481 | 2.574 | 2.446 | 2.481 | 3,906,471 | -0.13(-5.08%) |
Jun 03, 2010 | 2.614 | 2.685 | 2.599 | 2.614 | 3,777,908 | -0.04(-1.34%) |
Jun 02, 2010 | 2.649 | 2.694 | 2.614 | 2.649 | 4,062,382 | +0.02(+0.84%) |