Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.500 | 3.507 | 3.475 | 3.507 | 47,524 | +0.01(+0.41%) |
Aug 30, 2010 | 3.500 | 3.507 | 3.490 | 3.493 | 6,764 | -0.00(-0.12%) |
Aug 27, 2010 | 3.498 | 3.498 | 3.497 | 3.498 | 26,000 | +0.00(+0.06%) |
Aug 26, 2010 | 3.480 | 3.498 | 3.480 | 3.495 | 13,200 | +0.02(+0.52%) |
Aug 25, 2010 | 3.540 | 3.540 | 3.478 | 3.478 | 26,228 | -0.01(-0.36%) |
Aug 24, 2010 | 3.478 | 3.490 | 3.478 | 3.490 | 5,716 | +0.00(+0.07%) |
Aug 23, 2010 | 3.475 | 3.487 | 3.465 | 3.487 | 7,192 | +0.03(+0.94%) |
Aug 20, 2010 | 3.473 | 3.473 | 3.450 | 3.455 | 3,200 | +0.00(+0.04%) |
Aug 19, 2010 | 3.442 | 3.454 | 3.441 | 3.454 | 8,216 | +0.02(+0.47%) |
Aug 18, 2010 | 3.487 | 3.490 | 3.438 | 3.438 | 26,012 | -0.05(-1.32%) |
Aug 17, 2010 | 3.478 | 3.483 | 3.478 | 3.483 | 4,400 | +0.01(+0.17%) |
Aug 16, 2010 | 3.462 | 3.478 | 3.462 | 3.478 | 2,000 | +0.01(+0.29%) |
Aug 13, 2010 | 3.467 | 3.467 | 3.465 | 3.467 | 800 | +0.00(+0.07%) |
Aug 12, 2010 | 3.465 | 3.465 | 3.465 | 3.465 | 400 | +0.01(+0.29%) |
Aug 11, 2010 | 3.475 | 3.480 | 3.450 | 3.455 | 12,232 | -0.03(-0.93%) |
Aug 10, 2010 | 3.487 | 3.487 | 3.487 | 3.487 | 1,200 | -0.00(-0.07%) |
Aug 09, 2010 | 3.460 | 3.490 | 3.460 | 3.490 | 19,240 | +0.03(+0.94%) |
Aug 06, 2010 | 3.458 | 3.458 | 3.425 | 3.458 | 13,600 | -0.02(-0.43%) |
Aug 05, 2010 | 3.487 | 3.493 | 3.460 | 3.473 | 13,400 | -0.00(-0.14%) |
Aug 04, 2010 | 3.482 | 3.500 | 3.478 | 3.478 | 16,248 | -0.01(-0.36%) |
Aug 03, 2010 | 3.467 | 3.490 | 3.445 | 3.490 | 18,336 | +0.06(+1.61%) |
Aug 02, 2010 | 3.478 | 3.478 | 3.433 | 3.435 | 6,800 | -0.01(-0.37%) |
Jul 30, 2010 | 3.447 | 3.447 | 3.428 | 3.447 | 7,360 | +0.02(+0.58%) |
Jul 29, 2010 | 3.425 | 3.438 | 3.425 | 3.428 | 11,560 | +0.01(+0.29%) |
Jul 28, 2010 | 3.425 | 3.425 | 3.308 | 3.417 | 72,400 | -0.02(-0.51%) |
Jul 27, 2010 | 3.458 | 3.458 | 3.435 | 3.435 | 10,800 | -0.04(-1.27%) |
Jul 26, 2010 | 3.460 | 3.482 | 3.450 | 3.479 | 22,224 | +0.03(+0.77%) |
Jul 23, 2010 | 3.433 | 3.453 | 3.433 | 3.453 | 4,356 | +0.01(+0.29%) |
Jul 22, 2010 | 3.450 | 3.453 | 3.442 | 3.442 | 3,864 | +0.00(+0.01%) |
Jul 21, 2010 | 3.413 | 3.450 | 3.413 | 3.442 | 27,600 | -0.03(-0.92%) |
Jul 20, 2010 | 3.495 | 3.502 | 3.474 | 3.474 | 15,440 | -0.03(-0.74%) |
Jul 19, 2010 | 3.502 | 3.502 | 3.500 | 3.500 | 6,000 | -0.00(-0.07%) |
Jul 16, 2010 | 3.502 | 3.525 | 3.500 | 3.502 | 13,920 | +0.02(+0.65%) |
Jul 15, 2010 | 3.480 | 3.480 | 3.480 | 3.480 | 800 | +0.00(+0.12%) |
Jul 14, 2010 | 3.513 | 3.522 | 3.475 | 3.476 | 15,368 | -0.04(-1.01%) |
Jul 13, 2010 | 3.475 | 3.511 | 3.475 | 3.511 | 5,200 | +0.04(+1.04%) |
Jul 12, 2010 | 3.493 | 3.525 | 3.475 | 3.475 | 19,176 | -0.00(-0.07%) |
Jul 09, 2010 | 3.478 | 3.478 | 3.465 | 3.478 | 2,000 | -0.00(-0.07%) |
Jul 08, 2010 | 3.462 | 3.480 | 3.462 | 3.480 | 15,800 | +0.01(+0.36%) |
Jul 07, 2010 | 3.462 | 3.467 | 3.462 | 3.467 | 5,860 | +0.00(+0.14%) |
Jul 06, 2010 | 3.460 | 3.462 | 3.460 | 3.462 | 800 | +0.00(+0.09%) |
Jul 02, 2010 | 3.459 | 3.459 | 3.450 | 3.459 | 3,684 | +0.01(+0.28%) |
Jul 01, 2010 | 3.438 | 3.450 | 3.438 | 3.450 | 8,000 | +0.02(+0.58%) |
Jun 30, 2010 | 3.413 | 3.430 | 3.408 | 3.430 | 5,200 | +0.02(+0.51%) |
Jun 29, 2010 | 3.425 | 3.440 | 3.388 | 3.413 | 6,000 | -0.02(-0.66%) |
Jun 25, 2010 | 3.435 | 3.435 | 3.420 | 3.435 | 2,000 | +0.01(+0.37%) |
Jun 23, 2010 | 3.408 | 3.422 | 3.422 | 3.422 | 1,200 | -0.01(-0.32%) |
Jun 22, 2010 | 3.415 | 3.433 | 3.405 | 3.433 | 3,400 | +0.01(+0.32%) |
Jun 21, 2010 | 3.438 | 3.438 | 3.422 | 3.422 | 2,800 | -0.03(-0.80%) |
Jun 18, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 416 | +0.01(+0.36%) |
Jun 17, 2010 | 3.428 | 3.438 | 3.428 | 3.438 | 1,600 | +0.01(+0.29%) |
Jun 16, 2010 | 3.428 | 3.428 | 3.428 | 3.428 | 800 | +0.02(+0.44%) |
Jun 15, 2010 | 3.417 | 3.422 | 3.413 | 3.413 | 8,648 | +0.01(+0.29%) |
Jun 14, 2010 | 3.382 | 3.402 | 3.382 | 3.402 | 4,200 | +0.01(+0.22%) |
Jun 10, 2010 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | -0.00(-0.15%) |
Jun 09, 2010 | 3.393 | 3.400 | 3.388 | 3.400 | 5,040 | +0.01(+0.22%) |
Jun 08, 2010 | 3.430 | 3.450 | 3.393 | 3.393 | 18,400 | -0.06(-1.67%) |
Jun 07, 2010 | 3.395 | 3.450 | 3.395 | 3.450 | 21,200 | +0.00(+0.00%) |
Jun 04, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 4,000 | +0.00(+0.00%) |
Jun 03, 2010 | 3.420 | 3.450 | 3.420 | 3.450 | 14,000 | +0.03(+0.95%) |
Jun 02, 2010 | 3.380 | 3.417 | 3.380 | 3.417 | 20,000 | +0.04(+1.26%) |