Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 2.880 | 2.950 | 2.830 | 2.860 | 313,748 | -0.01(-0.35%) |
Aug 30, 2010 | 2.940 | 3.010 | 2.870 | 2.870 | 378,098 | -0.08(-2.71%) |
Aug 27, 2010 | 2.920 | 2.960 | 2.860 | 2.950 | 499,949 | +0.09(+3.15%) |
Aug 26, 2010 | 2.900 | 2.980 | 2.850 | 2.860 | 326,716 | -0.05(-1.72%) |
Aug 25, 2010 | 2.910 | 2.920 | 2.810 | 2.910 | 600,208 | -0.04(-1.36%) |
Aug 24, 2010 | 3.030 | 3.070 | 2.920 | 2.950 | 1,113,279 | -0.12(-4.07%) |
Aug 23, 2010 | 3.180 | 3.200 | 3.070 | 3.075 | 489,161 | -0.06(-2.07%) |
Aug 20, 2010 | 3.180 | 3.190 | 3.100 | 3.140 | 424,575 | -0.05(-1.57%) |
Aug 19, 2010 | 3.220 | 3.240 | 3.120 | 3.190 | 458,920 | -0.06(-1.85%) |
Aug 18, 2010 | 3.230 | 3.350 | 3.170 | 3.250 | 1,111,125 | +0.03(+0.93%) |
Aug 17, 2010 | 3.230 | 3.240 | 3.170 | 3.220 | 316,869 | +0.05(+1.58%) |
Aug 16, 2010 | 3.160 | 3.220 | 3.120 | 3.170 | 449,808 | +0.08(+2.59%) |
Aug 13, 2010 | 3.030 | 3.140 | 3.030 | 3.090 | 304,999 | +0.04(+1.31%) |
Aug 12, 2010 | 3.010 | 3.110 | 3.010 | 3.050 | 262,436 | -0.01(-0.33%) |
Aug 11, 2010 | 3.150 | 3.190 | 3.050 | 3.060 | 406,013 | -0.16(-4.97%) |
Aug 10, 2010 | 3.280 | 3.310 | 3.190 | 3.220 | 383,586 | -0.05(-1.53%) |
Aug 09, 2010 | 3.220 | 3.300 | 3.150 | 3.270 | 648,982 | +0.09(+2.83%) |
Aug 06, 2010 | 3.080 | 3.180 | 3.060 | 3.180 | 343,279 | +0.11(+3.58%) |
Aug 05, 2010 | 3.220 | 3.270 | 3.050 | 3.070 | 685,143 | -0.15(-4.66%) |
Aug 04, 2010 | 3.240 | 3.270 | 3.200 | 3.220 | 354,842 | +0.00(+0.00%) |
Aug 03, 2010 | 3.180 | 3.270 | 3.180 | 3.220 | 213,601 | +0.02(+0.63%) |
Aug 02, 2010 | 3.290 | 3.329 | 3.190 | 3.200 | 496,542 | -0.03(-0.93%) |
Jul 30, 2010 | 3.160 | 3.300 | 3.160 | 3.230 | 299,825 | +0.04(+1.25%) |
Jul 29, 2010 | 3.190 | 3.290 | 3.170 | 3.190 | 327,618 | +0.02(+0.63%) |
Jul 28, 2010 | 3.180 | 3.260 | 3.170 | 3.170 | 241,888 | -0.01(-0.31%) |
Jul 27, 2010 | 3.350 | 3.359 | 3.150 | 3.180 | 674,970 | -0.15(-4.50%) |
Jul 26, 2010 | 3.290 | 3.350 | 3.240 | 3.330 | 474,566 | +0.05(+1.52%) |
Jul 23, 2010 | 3.130 | 3.280 | 3.050 | 3.280 | 577,071 | +0.12(+3.80%) |
Jul 22, 2010 | 3.100 | 3.210 | 3.070 | 3.160 | 825,286 | +0.09(+2.93%) |
Jul 21, 2010 | 3.160 | 3.160 | 3.030 | 3.070 | 280,103 | -0.05(-1.60%) |
Jul 20, 2010 | 3.020 | 3.130 | 3.000 | 3.120 | 230,884 | +0.07(+2.30%) |
Jul 19, 2010 | 3.050 | 3.100 | 2.980 | 3.050 | 339,871 | +0.01(+0.33%) |
Jul 16, 2010 | 3.130 | 3.180 | 3.040 | 3.040 | 397,821 | -0.11(-3.49%) |
Jul 15, 2010 | 3.170 | 3.220 | 3.110 | 3.150 | 229,897 | -0.02(-0.63%) |
Jul 14, 2010 | 3.240 | 3.260 | 3.120 | 3.170 | 338,694 | -0.07(-2.16%) |
Jul 13, 2010 | 3.180 | 3.250 | 3.090 | 3.240 | 440,135 | +0.14(+4.52%) |
Jul 12, 2010 | 3.160 | 3.270 | 3.100 | 3.100 | 200,052 | -0.09(-2.82%) |
Jul 09, 2010 | 3.120 | 3.240 | 3.100 | 3.190 | 325,172 | +0.09(+2.90%) |
Jul 08, 2010 | 3.170 | 3.174 | 3.050 | 3.100 | 407,287 | -0.07(-2.21%) |
Jul 07, 2010 | 3.030 | 3.180 | 2.990 | 3.170 | 604,861 | +0.15(+4.97%) |
Jul 06, 2010 | 3.110 | 3.120 | 2.980 | 3.020 | 498,834 | -0.01(-0.33%) |
Jul 02, 2010 | 3.140 | 3.140 | 3.010 | 3.030 | 376,468 | -0.08(-2.57%) |
Jul 01, 2010 | 3.090 | 3.150 | 2.980 | 3.110 | 1,247,250 | +0.02(+0.65%) |
Jun 30, 2010 | 3.240 | 3.290 | 3.070 | 3.090 | 687,010 | -0.14(-4.33%) |
Jun 29, 2010 | 3.340 | 3.340 | 3.230 | 3.230 | 465,634 | -0.17(-5.00%) |
Jun 25, 2010 | 3.370 | 3.400 | 3.264 | 3.400 | 817,890 | +0.14(+4.29%) |
Jun 24, 2010 | 3.250 | 3.370 | 3.220 | 3.260 | 457,842 | -0.03(-0.91%) |
Jun 23, 2010 | 3.170 | 3.310 | 3.170 | 3.290 | 430,620 | +0.13(+4.11%) |
Jun 22, 2010 | 3.350 | 3.380 | 3.160 | 3.160 | 388,587 | -0.18(-5.39%) |
Jun 21, 2010 | 3.540 | 3.560 | 3.230 | 3.340 | 887,511 | -0.14(-4.02%) |
Jun 18, 2010 | 3.540 | 3.600 | 3.480 | 3.480 | 494,039 | -0.03(-0.85%) |
Jun 17, 2010 | 3.600 | 3.600 | 3.470 | 3.510 | 320,090 | -0.08(-2.23%) |
Jun 16, 2010 | 3.550 | 3.730 | 3.510 | 3.590 | 932,660 | +0.15(+4.36%) |
Jun 15, 2010 | 3.440 | 3.460 | 3.360 | 3.440 | 489,619 | +0.06(+1.78%) |
Jun 14, 2010 | 3.380 | 3.450 | 3.310 | 3.380 | 368,353 | +0.06(+1.81%) |
Jun 11, 2010 | 3.230 | 3.320 | 3.200 | 3.320 | 399,576 | +0.05(+1.68%) |
Jun 10, 2010 | 3.180 | 3.300 | 3.150 | 3.265 | 527,046 | +0.14(+4.31%) |
Jun 09, 2010 | 3.250 | 3.290 | 3.110 | 3.130 | 477,754 | -0.07(-2.19%) |
Jun 08, 2010 | 3.240 | 3.300 | 3.070 | 3.200 | 769,875 | -0.01(-0.31%) |
Jun 07, 2010 | 3.490 | 3.490 | 3.200 | 3.210 | 709,601 | -0.24(-6.96%) |
Jun 04, 2010 | 3.570 | 3.650 | 3.430 | 3.450 | 633,684 | -0.24(-6.50%) |
Jun 03, 2010 | 3.520 | 3.700 | 3.500 | 3.690 | 463,506 | +0.14(+3.94%) |
Jun 02, 2010 | 3.400 | 3.550 | 3.370 | 3.550 | 499,416 | +0.18(+5.34%) |