Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.308 | 3.373 | 3.298 | 3.315 | 11,120 | -0.06(-1.68%) |
Aug 30, 2010 | 3.388 | 3.410 | 3.368 | 3.372 | 1,510,047 | -0.03(-1.00%) |
Aug 27, 2010 | 3.406 | 3.410 | 3.276 | 3.406 | 1,043,122 | +0.12(+3.59%) |
Aug 26, 2010 | 3.313 | 3.331 | 3.284 | 3.287 | 7,704 | -0.02(-0.59%) |
Aug 25, 2010 | 3.258 | 3.323 | 3.244 | 3.307 | 5,795 | +0.03(+1.04%) |
Aug 24, 2010 | 3.279 | 3.320 | 3.265 | 3.273 | 23,532 | -0.03(-1.03%) |
Aug 23, 2010 | 3.354 | 3.357 | 3.291 | 3.307 | 837,250 | -0.02(-0.73%) |
Aug 20, 2010 | 3.318 | 3.336 | 3.270 | 3.331 | 962,362 | +0.00(+0.15%) |
Aug 19, 2010 | 3.407 | 3.407 | 3.320 | 3.326 | 20,220 | -0.10(-2.84%) |
Aug 18, 2010 | 3.420 | 3.457 | 3.394 | 3.423 | 90,261 | -0.01(-0.33%) |
Aug 17, 2010 | 3.414 | 3.453 | 3.388 | 3.435 | 13,962 | +0.06(+1.73%) |
Aug 16, 2010 | 3.320 | 3.380 | 3.307 | 3.376 | 810,413 | +0.03(+0.92%) |
Aug 13, 2010 | 3.346 | 3.391 | 3.334 | 3.346 | 1,133,050 | -0.03(-0.82%) |
Aug 12, 2010 | 3.364 | 3.394 | 3.355 | 3.373 | 879,780 | -0.01(-0.43%) |
Aug 11, 2010 | 3.448 | 3.448 | 3.381 | 3.388 | 1,517,084 | -0.10(-2.92%) |
Aug 10, 2010 | 3.506 | 3.532 | 3.470 | 3.490 | 705,404 | -0.06(-1.60%) |
Aug 09, 2010 | 3.519 | 3.551 | 3.491 | 3.546 | 486,188 | +0.05(+1.53%) |
Aug 06, 2010 | 3.493 | 3.516 | 3.441 | 3.493 | 691,423 | -0.03(-0.87%) |
Aug 05, 2010 | 3.561 | 3.566 | 3.521 | 3.524 | 547,976 | -0.05(-1.31%) |
Aug 04, 2010 | 3.527 | 3.571 | 3.527 | 3.571 | 662,358 | +0.05(+1.28%) |
Aug 03, 2010 | 3.530 | 3.587 | 3.508 | 3.525 | 771,963 | -0.03(-0.77%) |
Aug 02, 2010 | 3.580 | 3.580 | 3.509 | 3.553 | 870,520 | +0.03(+0.92%) |
Jul 30, 2010 | 3.521 | 3.558 | 3.461 | 3.521 | 786,771 | -0.01(-0.36%) |
Jul 29, 2010 | 3.603 | 3.611 | 3.500 | 3.533 | 515,165 | -0.03(-0.90%) |
Jul 28, 2010 | 3.566 | 3.604 | 3.517 | 3.566 | 9,435 | +0.01(+0.36%) |
Jul 27, 2010 | 3.600 | 3.604 | 3.532 | 3.553 | 1,018,581 | -0.02(-0.45%) |
Jul 26, 2010 | 3.533 | 3.574 | 3.508 | 3.569 | 1,066,411 | +0.04(+1.23%) |
Jul 23, 2010 | 3.450 | 3.530 | 3.445 | 3.525 | 1,046,590 | +0.06(+1.86%) |
Jul 22, 2010 | 3.432 | 3.472 | 3.419 | 3.461 | 1,800,229 | +0.07(+2.09%) |
Jul 21, 2010 | 3.474 | 3.474 | 3.387 | 3.390 | 777,627 | -0.06(-1.73%) |
Jul 20, 2010 | 3.361 | 3.451 | 3.353 | 3.450 | 724,884 | +0.05(+1.47%) |
Jul 19, 2010 | 3.374 | 3.403 | 3.353 | 3.400 | 814,278 | +0.03(+1.01%) |
Jul 16, 2010 | 3.366 | 3.461 | 3.356 | 3.366 | 1,376,957 | -0.10(-2.84%) |
Jul 15, 2010 | 3.498 | 3.504 | 3.425 | 3.464 | 949,907 | -0.04(-1.06%) |
Jul 14, 2010 | 3.521 | 3.538 | 3.477 | 3.501 | 786,703 | -0.04(-1.05%) |
Jul 13, 2010 | 3.538 | 3.546 | 3.498 | 3.538 | 23,058 | +0.07(+2.09%) |
Jul 12, 2010 | 3.437 | 3.477 | 3.437 | 3.466 | 2,031,071 | +0.01(+0.28%) |
Jul 09, 2010 | 3.456 | 3.456 | 3.421 | 3.456 | 587,971 | +0.01(+0.33%) |
Jul 08, 2010 | 3.445 | 3.445 | 3.353 | 3.445 | 16,315 | +0.09(+2.74%) |
Jul 07, 2010 | 3.292 | 3.356 | 3.280 | 3.353 | 848,633 | +0.07(+2.21%) |
Jul 06, 2010 | 3.280 | 3.358 | 3.255 | 3.280 | 17,723 | +0.00(+0.10%) |
Jul 02, 2010 | 3.277 | 3.319 | 3.255 | 3.277 | 1,077,311 | -0.01(-0.44%) |
Jul 01, 2010 | 3.329 | 3.329 | 3.245 | 3.292 | 1,153,888 | -0.04(-1.30%) |
Jun 30, 2010 | 3.335 | 3.403 | 3.329 | 3.335 | 18,499 | -0.03(-0.77%) |
Jun 29, 2010 | 3.395 | 3.408 | 3.342 | 3.361 | 1,487,908 | -0.05(-1.47%) |
Jun 25, 2010 | 3.411 | 3.419 | 3.358 | 3.411 | 2,445,428 | +0.05(+1.44%) |
Jun 24, 2010 | 3.363 | 3.430 | 3.359 | 3.363 | 680,671 | -0.03(-0.86%) |
Jun 23, 2010 | 3.409 | 3.424 | 3.369 | 3.392 | 801,257 | -0.03(-0.85%) |
Jun 22, 2010 | 3.421 | 3.480 | 3.411 | 3.421 | 6,972 | -0.02(-0.56%) |
Jun 21, 2010 | 3.496 | 3.496 | 3.429 | 3.440 | 821,828 | -0.01(-0.42%) |
Jun 18, 2010 | 3.454 | 3.467 | 3.443 | 3.454 | 1,674,984 | -0.00(-0.14%) |
Jun 17, 2010 | 3.459 | 3.471 | 3.432 | 3.459 | 1,352 | +0.00(+0.09%) |
Jun 16, 2010 | 3.474 | 3.487 | 3.446 | 3.456 | 727,638 | -0.03(-0.83%) |
Jun 15, 2010 | 3.485 | 3.498 | 3.421 | 3.485 | 12,121 | +0.08(+2.27%) |
Jun 14, 2010 | 3.477 | 3.477 | 3.404 | 3.408 | 904,540 | -0.05(-1.45%) |
Jun 11, 2010 | 3.393 | 3.458 | 3.388 | 3.458 | 399,890 | +0.03(+0.80%) |
Jun 10, 2010 | 3.422 | 3.430 | 3.375 | 3.430 | 697,849 | +0.06(+1.87%) |
Jun 09, 2010 | 3.388 | 3.438 | 3.345 | 3.367 | 1,269,697 | -0.00(-0.10%) |
Jun 08, 2010 | 3.335 | 3.385 | 3.319 | 3.371 | 1,159,639 | +0.05(+1.36%) |
Jun 07, 2010 | 3.358 | 3.392 | 3.301 | 3.325 | 1,151,214 | -0.01(-0.43%) |
Jun 04, 2010 | 3.340 | 3.424 | 3.330 | 3.340 | 1,430,240 | -0.12(-3.45%) |
Jun 03, 2010 | 3.459 | 3.472 | 3.425 | 3.459 | 1,026,646 | +0.00(+0.00%) |
Jun 02, 2010 | 3.459 | 3.461 | 3.361 | 3.459 | 1,028,860 | +0.09(+2.53%) |