Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.198 | 3.198 | 3.183 | 3.190 | 11,333 | -0.07(-2.20%) |
Aug 30, 2010 | 3.326 | 3.332 | 3.262 | 3.262 | 10,276 | -0.07(-2.15%) |
Aug 27, 2010 | 3.334 | 3.334 | 3.334 | 3.334 | 125 | +0.04(+1.21%) |
Aug 26, 2010 | 3.262 | 3.342 | 3.262 | 3.294 | 7,739 | -0.04(-1.19%) |
Aug 25, 2010 | 3.366 | 3.366 | 3.262 | 3.334 | 6,158 | -0.01(-0.24%) |
Aug 24, 2010 | 3.389 | 3.389 | 3.262 | 3.342 | 16,444 | -0.08(-2.33%) |
Aug 23, 2010 | 3.429 | 3.449 | 3.413 | 3.421 | 5,567 | -0.02(-0.46%) |
Aug 20, 2010 | 3.501 | 3.580 | 3.437 | 3.437 | 11,478 | -0.06(-1.82%) |
Aug 19, 2010 | 3.501 | 3.501 | 3.501 | 3.501 | 263 | +0.00(+0.00%) |
Aug 17, 2010 | 3.501 | 3.501 | 3.501 | 3.501 | 1,759 | -0.02(-0.68%) |
Aug 16, 2010 | 3.493 | 3.525 | 3.493 | 3.525 | 251 | +0.14(+4.24%) |
Aug 13, 2010 | 3.572 | 3.580 | 3.358 | 3.381 | 5,844 | +0.08(+2.41%) |
Aug 12, 2010 | 3.302 | 3.302 | 3.294 | 3.302 | 3,008 | -0.06(-1.89%) |
Aug 11, 2010 | 3.366 | 3.366 | 3.366 | 3.366 | 251 | +0.00(+0.00%) |
Aug 10, 2010 | 3.358 | 3.366 | 3.358 | 3.366 | 394 | -0.03(-0.94%) |
Aug 09, 2010 | 3.397 | 3.397 | 3.397 | 3.397 | 144 | +0.01(+0.23%) |
Aug 06, 2010 | 3.453 | 3.453 | 3.358 | 3.389 | 1,728 | -0.16(-4.48%) |
Aug 05, 2010 | 3.413 | 3.549 | 3.397 | 3.549 | 2,890 | +0.15(+4.45%) |
Aug 04, 2010 | 3.509 | 3.509 | 3.397 | 3.397 | 1,597 | -0.04(-1.16%) |
Aug 03, 2010 | 3.358 | 3.541 | 3.270 | 3.437 | 5,571 | -0.06(-1.82%) |
Aug 02, 2010 | 3.580 | 3.580 | 3.461 | 3.501 | 4,399 | +0.04(+1.15%) |
Jul 30, 2010 | 3.564 | 3.564 | 3.420 | 3.461 | 1,759 | -0.09(-2.47%) |
Jul 29, 2010 | 3.342 | 3.580 | 3.342 | 3.549 | 628 | +0.00(+0.00%) |
Jul 28, 2010 | 3.580 | 3.580 | 3.381 | 3.549 | 7,918 | +0.01(+0.22%) |
Jul 27, 2010 | 3.541 | 3.541 | 3.461 | 3.541 | 3,119 | -0.04(-1.11%) |
Jul 26, 2010 | 3.477 | 3.580 | 3.318 | 3.580 | 12,078 | +0.07(+2.04%) |
Jul 23, 2010 | 3.351 | 3.549 | 3.351 | 3.509 | 2,887 | +0.07(+2.08%) |
Jul 22, 2010 | 3.031 | 3.517 | 3.031 | 3.437 | 11,282 | +0.34(+10.91%) |
Jul 21, 2010 | 3.047 | 3.099 | 2.864 | 3.099 | 4,348 | +0.07(+2.23%) |
Jul 20, 2010 | 3.047 | 3.047 | 3.023 | 3.031 | 5,228 | +0.01(+0.26%) |
Jul 19, 2010 | 3.015 | 3.143 | 3.015 | 3.023 | 110,601 | +0.02(+0.53%) |
Jul 16, 2010 | 3.000 | 3.023 | 3.000 | 3.007 | 2,273 | -0.14(-4.55%) |
Jul 15, 2010 | 3.119 | 3.167 | 3.031 | 3.151 | 53,418 | +0.02(+0.51%) |
Jul 14, 2010 | 3.264 | 3.264 | 3.111 | 3.135 | 1,671 | -0.06(-1.75%) |
Jul 13, 2010 | 3.262 | 3.262 | 3.111 | 3.190 | 1,168 | +0.03(+1.01%) |
Jul 12, 2010 | 3.135 | 3.294 | 3.103 | 3.159 | 1,276 | -0.02(-0.75%) |
Jul 09, 2010 | 3.278 | 3.278 | 3.143 | 3.183 | 10,497 | +0.03(+1.01%) |
Jul 08, 2010 | 3.278 | 3.278 | 3.112 | 3.151 | 9,803 | -0.13(-3.88%) |
Jul 07, 2010 | 3.278 | 3.302 | 3.278 | 3.278 | 7,791 | +0.02(+0.49%) |
Jul 02, 2010 | 3.278 | 3.262 | 3.262 | 3.262 | 1,382 | -0.21(-5.96%) |
Jul 01, 2010 | 3.310 | 3.469 | 3.238 | 3.469 | 967 | +0.14(+4.06%) |
Jun 30, 2010 | 3.413 | 3.413 | 3.262 | 3.334 | 6,284 | +0.07(+2.20%) |
Jun 29, 2010 | 3.461 | 3.461 | 3.262 | 3.262 | 8,923 | -0.16(-4.65%) |
Jun 25, 2010 | 3.541 | 3.549 | 3.389 | 3.421 | 3,108 | +0.00(+0.00%) |
Jun 24, 2010 | 3.483 | 3.501 | 3.421 | 3.421 | 1,313 | -0.08(-2.27%) |
Jun 23, 2010 | 3.461 | 3.541 | 3.453 | 3.501 | 15,585 | +0.00(+0.00%) |
Jun 22, 2010 | 3.501 | 3.509 | 3.501 | 3.501 | 8,043 | +0.04(+1.15%) |
Jun 21, 2010 | 3.389 | 3.501 | 3.389 | 3.461 | 6,350 | +0.08(+2.35%) |
Jun 18, 2010 | 3.501 | 3.501 | 3.381 | 3.381 | 2,651 | -0.11(-3.19%) |
Jun 17, 2010 | 3.461 | 3.493 | 3.389 | 3.493 | 1,275 | +0.02(+0.69%) |
Jun 16, 2010 | 3.461 | 3.493 | 3.461 | 3.469 | 628 | -0.01(-0.23%) |
Jun 15, 2010 | 3.469 | 3.533 | 3.405 | 3.477 | 1,131 | -0.02(-0.46%) |
Jun 14, 2010 | 3.533 | 3.533 | 3.389 | 3.493 | 2,284 | -0.04(-1.13%) |
Jun 11, 2010 | 3.564 | 3.572 | 3.501 | 3.533 | 1,168 | -0.04(-1.00%) |
Jun 10, 2010 | 3.485 | 3.572 | 3.477 | 3.568 | 974 | +0.09(+2.63%) |
Jun 09, 2010 | 3.509 | 3.509 | 3.477 | 3.477 | 1,256 | -0.03(-0.91%) |
Jun 08, 2010 | 3.501 | 3.572 | 3.413 | 3.509 | 34,964 | +0.09(+2.56%) |
Jun 07, 2010 | 3.421 | 3.421 | 3.405 | 3.421 | 9,677 | +0.00(+0.00%) |
Jun 04, 2010 | 3.381 | 3.421 | 3.381 | 3.421 | 3,393 | +0.04(+1.18%) |
Jun 03, 2010 | 3.421 | 3.469 | 3.381 | 3.381 | 13,683 | +0.04(+1.19%) |
Jun 02, 2010 | 3.453 | 3.453 | 3.302 | 3.342 | 54,164 | -0.02(-0.47%) |