Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.048 | 3.096 | 3.037 | 3.066 | 92,520 | +0.00(+0.00%) |
Aug 30, 2010 | 3.084 | 3.138 | 3.054 | 3.066 | 103,847 | -0.04(-1.17%) |
Aug 27, 2010 | 3.036 | 3.102 | 3.011 | 3.102 | 85,120 | +0.08(+2.79%) |
Aug 26, 2010 | 3.036 | 3.048 | 2.999 | 3.017 | 67,125 | -0.02(-0.59%) |
Aug 25, 2010 | 2.993 | 3.042 | 2.986 | 3.036 | 50,417 | +0.02(+0.70%) |
Aug 24, 2010 | 2.921 | 3.048 | 2.921 | 3.014 | 120,267 | +0.06(+2.14%) |
Aug 23, 2010 | 2.957 | 3.030 | 2.945 | 2.951 | 111,860 | +0.02(+0.62%) |
Aug 20, 2010 | 2.885 | 2.963 | 2.885 | 2.933 | 96,435 | +0.04(+1.46%) |
Aug 19, 2010 | 2.951 | 2.963 | 2.885 | 2.891 | 108,399 | -0.07(-2.24%) |
Aug 18, 2010 | 3.030 | 3.030 | 2.951 | 2.957 | 83,722 | -0.05(-1.80%) |
Aug 17, 2010 | 3.047 | 3.053 | 2.994 | 3.011 | 124,146 | +0.00(+0.00%) |
Aug 16, 2010 | 2.982 | 3.077 | 2.982 | 3.011 | 50,644 | +0.02(+0.59%) |
Aug 13, 2010 | 3.029 | 3.074 | 2.988 | 2.994 | 103,613 | -0.05(-1.75%) |
Aug 12, 2010 | 3.065 | 3.159 | 3.047 | 3.047 | 96,215 | -0.07(-2.09%) |
Aug 11, 2010 | 3.053 | 3.177 | 3.035 | 3.112 | 171,560 | +0.02(+0.57%) |
Aug 10, 2010 | 3.059 | 3.165 | 3.059 | 3.094 | 90,873 | +0.01(+0.19%) |
Aug 09, 2010 | 3.059 | 3.100 | 3.053 | 3.088 | 90,436 | +0.04(+1.36%) |
Aug 06, 2010 | 3.017 | 3.059 | 2.988 | 3.047 | 108,092 | +0.00(+0.00%) |
Aug 05, 2010 | 3.094 | 3.124 | 3.035 | 3.047 | 70,674 | -0.06(-1.90%) |
Aug 04, 2010 | 2.970 | 3.124 | 2.964 | 3.106 | 195,134 | +0.15(+5.00%) |
Aug 03, 2010 | 3.011 | 3.023 | 2.958 | 2.958 | 106,808 | -0.07(-2.34%) |
Aug 02, 2010 | 3.017 | 3.094 | 3.006 | 3.029 | 75,745 | +0.06(+1.99%) |
Jul 30, 2010 | 2.923 | 2.970 | 2.923 | 2.970 | 92,510 | +0.03(+1.01%) |
Jul 29, 2010 | 2.982 | 3.000 | 2.929 | 2.940 | 76,266 | -0.01(-0.20%) |
Jul 28, 2010 | 2.994 | 2.994 | 2.929 | 2.946 | 191,410 | -0.05(-1.58%) |
Jul 27, 2010 | 3.077 | 3.077 | 2.964 | 2.994 | 79,587 | -0.08(-2.51%) |
Jul 26, 2010 | 2.982 | 3.071 | 2.964 | 3.071 | 127,194 | +0.11(+3.59%) |
Jul 23, 2010 | 2.893 | 2.982 | 2.869 | 2.964 | 288,738 | +0.05(+1.83%) |
Jul 22, 2010 | 2.858 | 2.911 | 2.858 | 2.911 | 126,898 | +0.09(+3.36%) |
Jul 21, 2010 | 2.899 | 2.899 | 2.781 | 2.816 | 90,178 | -0.08(-2.66%) |
Jul 20, 2010 | 2.787 | 2.899 | 2.769 | 2.893 | 95,690 | +0.09(+3.16%) |
Jul 19, 2010 | 2.887 | 2.900 | 2.793 | 2.804 | 82,011 | -0.07(-2.27%) |
Jul 16, 2010 | 2.875 | 2.899 | 2.864 | 2.869 | 217,647 | -0.02(-0.61%) |
Jul 15, 2010 | 2.887 | 2.911 | 2.869 | 2.887 | 119,086 | -0.01(-0.41%) |
Jul 14, 2010 | 2.852 | 2.911 | 2.840 | 2.899 | 67,108 | -0.01(-0.20%) |
Jul 13, 2010 | 2.781 | 2.917 | 2.775 | 2.905 | 137,200 | +0.15(+5.36%) |
Jul 12, 2010 | 2.822 | 2.875 | 2.751 | 2.757 | 91,905 | -0.08(-2.92%) |
Jul 09, 2010 | 2.763 | 2.858 | 2.757 | 2.840 | 70,941 | +0.07(+2.35%) |
Jul 08, 2010 | 2.816 | 2.822 | 2.686 | 2.775 | 113,739 | -0.02(-0.64%) |
Jul 07, 2010 | 2.733 | 2.793 | 2.698 | 2.793 | 168,553 | +0.04(+1.51%) |
Jul 06, 2010 | 2.828 | 2.946 | 2.692 | 2.751 | 126,016 | -0.04(-1.27%) |
Jul 02, 2010 | 2.822 | 2.864 | 2.769 | 2.787 | 99,283 | -0.01(-0.42%) |
Jul 01, 2010 | 2.739 | 2.834 | 2.674 | 2.798 | 179,727 | +0.07(+2.38%) |
Jun 30, 2010 | 2.804 | 2.822 | 2.733 | 2.733 | 207,440 | -0.05(-1.70%) |
Jun 29, 2010 | 2.793 | 2.864 | 2.781 | 2.781 | 201,337 | -0.16(-5.43%) |
Jun 25, 2010 | 3.088 | 3.195 | 2.816 | 2.940 | 1,240,398 | -0.14(-4.61%) |
Jun 24, 2010 | 3.023 | 3.313 | 2.911 | 3.082 | 347,438 | +0.03(+0.97%) |
Jun 23, 2010 | 3.082 | 3.153 | 3.035 | 3.053 | 133,238 | -0.04(-1.34%) |
Jun 22, 2010 | 3.242 | 3.254 | 3.077 | 3.094 | 96,055 | -0.12(-3.86%) |
Jun 21, 2010 | 3.532 | 3.532 | 3.207 | 3.219 | 165,198 | -0.03(-0.91%) |
Jun 18, 2010 | 3.355 | 3.390 | 3.248 | 3.248 | 185,483 | -0.08(-2.49%) |
Jun 17, 2010 | 3.349 | 3.361 | 3.272 | 3.331 | 121,670 | +0.00(+0.00%) |
Jun 16, 2010 | 3.384 | 3.455 | 3.325 | 3.331 | 93,839 | -0.09(-2.76%) |
Jun 15, 2010 | 3.349 | 3.449 | 3.301 | 3.426 | 84,208 | +0.12(+3.58%) |
Jun 14, 2010 | 3.361 | 3.414 | 3.284 | 3.307 | 94,004 | -0.04(-1.32%) |
Jun 11, 2010 | 3.260 | 3.361 | 3.260 | 3.352 | 38,007 | +0.05(+1.43%) |
Jun 10, 2010 | 3.307 | 3.319 | 3.230 | 3.304 | 100,301 | +0.04(+1.36%) |
Jun 09, 2010 | 3.248 | 3.272 | 3.201 | 3.260 | 104,964 | +0.05(+1.66%) |
Jun 08, 2010 | 3.224 | 3.278 | 3.148 | 3.207 | 92,149 | +0.01(+0.18%) |
Jun 07, 2010 | 3.260 | 3.331 | 3.189 | 3.201 | 95,174 | -0.05(-1.64%) |
Jun 04, 2010 | 3.355 | 3.402 | 3.254 | 3.254 | 133,358 | -0.18(-5.34%) |
Jun 03, 2010 | 3.420 | 3.544 | 3.414 | 3.437 | 52,045 | +0.00(+0.00%) |
Jun 02, 2010 | 3.331 | 3.437 | 3.325 | 3.437 | 65,157 | +0.11(+3.38%) |