Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.014 | 3.062 | 3.003 | 3.032 | 93,544 | +0.00(+0.00%) |
Aug 30, 2010 | 3.050 | 3.104 | 3.020 | 3.032 | 104,996 | -0.04(-1.17%) |
Aug 27, 2010 | 3.002 | 3.068 | 2.978 | 3.068 | 86,062 | +0.08(+2.79%) |
Aug 26, 2010 | 3.002 | 3.014 | 2.967 | 2.984 | 67,868 | -0.02(-0.60%) |
Aug 25, 2010 | 2.961 | 3.008 | 2.953 | 3.002 | 50,975 | +0.02(+0.70%) |
Aug 24, 2010 | 2.889 | 3.014 | 2.889 | 2.981 | 121,598 | +0.06(+2.14%) |
Aug 23, 2010 | 2.925 | 2.996 | 2.913 | 2.919 | 113,097 | +0.02(+0.62%) |
Aug 20, 2010 | 2.853 | 2.930 | 2.853 | 2.901 | 97,502 | +0.04(+1.46%) |
Aug 19, 2010 | 2.919 | 2.931 | 2.853 | 2.859 | 109,599 | -0.07(-2.24%) |
Aug 18, 2010 | 2.996 | 2.996 | 2.919 | 2.925 | 84,648 | -0.05(-1.80%) |
Aug 17, 2010 | 3.014 | 3.019 | 2.961 | 2.978 | 125,520 | +0.00(+0.00%) |
Aug 16, 2010 | 2.949 | 3.043 | 2.949 | 2.978 | 51,204 | +0.02(+0.59%) |
Aug 13, 2010 | 2.996 | 3.040 | 2.955 | 2.961 | 104,760 | -0.05(-1.75%) |
Aug 12, 2010 | 3.031 | 3.125 | 3.014 | 3.014 | 97,280 | -0.06(-2.09%) |
Aug 11, 2010 | 3.019 | 3.142 | 3.002 | 3.078 | 173,459 | +0.02(+0.57%) |
Aug 10, 2010 | 3.025 | 3.131 | 3.025 | 3.060 | 91,878 | +0.01(+0.19%) |
Aug 09, 2010 | 3.025 | 3.066 | 3.019 | 3.055 | 91,437 | +0.04(+1.36%) |
Aug 06, 2010 | 2.984 | 3.025 | 2.955 | 3.014 | 109,289 | +0.00(+0.00%) |
Aug 05, 2010 | 3.060 | 3.090 | 3.002 | 3.014 | 71,456 | -0.06(-1.90%) |
Aug 04, 2010 | 2.938 | 3.090 | 2.932 | 3.072 | 197,293 | +0.15(+5.00%) |
Aug 03, 2010 | 2.978 | 2.990 | 2.926 | 2.926 | 107,990 | -0.07(-2.34%) |
Aug 02, 2010 | 2.984 | 3.060 | 2.973 | 2.996 | 76,583 | +0.06(+1.99%) |
Jul 30, 2010 | 2.891 | 2.938 | 2.891 | 2.938 | 93,534 | +0.03(+1.01%) |
Jul 29, 2010 | 2.949 | 2.967 | 2.897 | 2.908 | 77,110 | -0.01(-0.20%) |
Jul 28, 2010 | 2.961 | 2.961 | 2.897 | 2.914 | 193,528 | -0.05(-1.58%) |
Jul 27, 2010 | 3.043 | 3.043 | 2.932 | 2.961 | 80,468 | -0.08(-2.50%) |
Jul 26, 2010 | 2.949 | 3.037 | 2.932 | 3.037 | 128,601 | +0.11(+3.59%) |
Jul 23, 2010 | 2.861 | 2.949 | 2.838 | 2.932 | 291,933 | +0.05(+1.83%) |
Jul 22, 2010 | 2.826 | 2.879 | 2.826 | 2.879 | 128,302 | +0.09(+3.36%) |
Jul 21, 2010 | 2.867 | 2.867 | 2.750 | 2.785 | 91,176 | -0.08(-2.66%) |
Jul 20, 2010 | 2.756 | 2.867 | 2.739 | 2.861 | 96,749 | +0.09(+3.16%) |
Jul 19, 2010 | 2.856 | 2.868 | 2.762 | 2.774 | 82,918 | -0.06(-2.27%) |
Jul 16, 2010 | 2.844 | 2.867 | 2.832 | 2.838 | 220,056 | -0.02(-0.61%) |
Jul 15, 2010 | 2.856 | 2.879 | 2.838 | 2.856 | 120,404 | -0.01(-0.41%) |
Jul 14, 2010 | 2.820 | 2.879 | 2.809 | 2.867 | 67,851 | -0.01(-0.20%) |
Jul 13, 2010 | 2.750 | 2.885 | 2.744 | 2.873 | 138,718 | +0.15(+5.36%) |
Jul 12, 2010 | 2.791 | 2.844 | 2.721 | 2.727 | 92,922 | -0.08(-2.92%) |
Jul 09, 2010 | 2.733 | 2.826 | 2.727 | 2.809 | 71,726 | +0.06(+2.35%) |
Jul 08, 2010 | 2.785 | 2.791 | 2.657 | 2.744 | 114,998 | -0.02(-0.64%) |
Jul 07, 2010 | 2.703 | 2.762 | 2.668 | 2.762 | 170,419 | +0.04(+1.51%) |
Jul 06, 2010 | 2.797 | 2.914 | 2.662 | 2.721 | 127,410 | -0.04(-1.27%) |
Jul 02, 2010 | 2.791 | 2.832 | 2.739 | 2.756 | 100,382 | -0.01(-0.42%) |
Jul 01, 2010 | 2.709 | 2.803 | 2.645 | 2.768 | 181,716 | +0.06(+2.38%) |
Jun 30, 2010 | 2.774 | 2.791 | 2.703 | 2.703 | 209,736 | -0.05(-1.70%) |
Jun 29, 2010 | 2.762 | 2.832 | 2.750 | 2.750 | 203,565 | -0.16(-5.43%) |
Jun 25, 2010 | 3.055 | 3.160 | 2.785 | 2.908 | 1,254,125 | -0.14(-4.61%) |
Jun 24, 2010 | 2.990 | 3.277 | 2.879 | 3.049 | 351,283 | +0.03(+0.97%) |
Jun 23, 2010 | 3.049 | 3.119 | 3.002 | 3.019 | 134,712 | -0.04(-1.34%) |
Jun 22, 2010 | 3.207 | 3.218 | 3.043 | 3.060 | 97,118 | -0.12(-3.86%) |
Jun 21, 2010 | 3.493 | 3.493 | 3.172 | 3.183 | 167,026 | -0.03(-0.91%) |
Jun 18, 2010 | 3.318 | 3.353 | 3.213 | 3.213 | 187,535 | -0.08(-2.49%) |
Jun 17, 2010 | 3.312 | 3.324 | 3.236 | 3.294 | 123,016 | +0.00(+0.00%) |
Jun 16, 2010 | 3.347 | 3.417 | 3.289 | 3.294 | 94,877 | -0.09(-2.76%) |
Jun 15, 2010 | 3.312 | 3.412 | 3.265 | 3.388 | 85,140 | +0.12(+3.58%) |
Jun 14, 2010 | 3.324 | 3.376 | 3.248 | 3.271 | 95,045 | -0.04(-1.32%) |
Jun 11, 2010 | 3.224 | 3.324 | 3.224 | 3.315 | 38,428 | +0.05(+1.43%) |
Jun 10, 2010 | 3.271 | 3.283 | 3.195 | 3.268 | 101,411 | +0.04(+1.36%) |
Jun 09, 2010 | 3.213 | 3.236 | 3.166 | 3.224 | 106,125 | +0.05(+1.66%) |
Jun 08, 2010 | 3.189 | 3.242 | 3.113 | 3.172 | 93,168 | +0.01(+0.18%) |
Jun 07, 2010 | 3.224 | 3.294 | 3.154 | 3.166 | 96,227 | -0.05(-1.64%) |
Jun 04, 2010 | 3.318 | 3.365 | 3.218 | 3.218 | 134,834 | -0.18(-5.34%) |
Jun 03, 2010 | 3.382 | 3.505 | 3.376 | 3.400 | 52,621 | +0.00(+0.00%) |
Jun 02, 2010 | 3.294 | 3.400 | 3.289 | 3.400 | 65,879 | +0.11(+3.38%) |