Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.026 | 3.056 | 3.011 | 3.041 | 87,032 | +0.05(+1.61%) |
Aug 30, 2010 | 3.067 | 3.082 | 2.993 | 2.993 | 141,714 | -0.06(-2.07%) |
Aug 27, 2010 | 3.056 | 3.104 | 3.026 | 3.056 | 122,480 | -0.01(-0.24%) |
Aug 26, 2010 | 3.071 | 3.112 | 3.045 | 3.063 | 83,817 | +0.03(+0.97%) |
Aug 25, 2010 | 3.093 | 3.123 | 3.019 | 3.034 | 115,298 | -0.04(-1.44%) |
Aug 24, 2010 | 3.115 | 3.134 | 3.067 | 3.078 | 85,349 | -0.03(-0.96%) |
Aug 23, 2010 | 3.115 | 3.138 | 3.108 | 3.108 | 85,740 | +0.01(+0.24%) |
Aug 20, 2010 | 3.093 | 3.119 | 3.067 | 3.101 | 110,653 | -0.01(-0.32%) |
Aug 19, 2010 | 3.081 | 3.110 | 3.066 | 3.110 | 66,202 | +0.04(+1.20%) |
Aug 18, 2010 | 3.040 | 3.092 | 3.040 | 3.074 | 65,122 | +0.03(+0.85%) |
Aug 17, 2010 | 3.029 | 3.085 | 3.014 | 3.048 | 98,740 | +0.02(+0.61%) |
Aug 16, 2010 | 3.062 | 3.062 | 3.000 | 3.029 | 84,959 | -0.02(-0.61%) |
Aug 13, 2010 | 3.048 | 3.059 | 2.996 | 3.048 | 107,611 | +0.04(+1.48%) |
Aug 12, 2010 | 3.066 | 3.081 | 3.003 | 3.003 | 90,283 | -0.06(-2.05%) |
Aug 11, 2010 | 3.074 | 3.081 | 3.018 | 3.066 | 94,219 | -0.03(-1.07%) |
Aug 10, 2010 | 3.099 | 3.099 | 3.048 | 3.099 | 64,875 | -0.00(-0.12%) |
Aug 09, 2010 | 3.088 | 3.103 | 3.051 | 3.103 | 79,074 | +0.04(+1.20%) |
Aug 06, 2010 | 3.066 | 3.096 | 3.014 | 3.066 | 80,741 | +0.03(+0.97%) |
Aug 05, 2010 | 3.059 | 3.085 | 3.003 | 3.037 | 128,861 | -0.04(-1.32%) |
Aug 04, 2010 | 3.055 | 3.085 | 3.040 | 3.077 | 95,987 | +0.03(+0.97%) |
Aug 03, 2010 | 3.077 | 3.085 | 3.029 | 3.048 | 60,569 | -0.03(-0.96%) |
Aug 02, 2010 | 3.129 | 3.129 | 3.044 | 3.077 | 108,185 | +0.04(+1.22%) |
Jul 30, 2010 | 3.040 | 3.055 | 3.018 | 3.040 | 84,737 | -0.01(-0.24%) |
Jul 29, 2010 | 3.048 | 3.048 | 2.996 | 3.048 | 66,435 | +0.02(+0.73%) |
Jul 28, 2010 | 2.977 | 3.040 | 2.963 | 3.025 | 112,887 | +0.06(+2.12%) |
Jul 27, 2010 | 3.003 | 3.003 | 2.955 | 2.963 | 77,051 | -0.06(-1.84%) |
Jul 26, 2010 | 2.992 | 3.018 | 2.966 | 3.018 | 83,183 | +0.04(+1.49%) |
Jul 23, 2010 | 2.948 | 2.974 | 2.929 | 2.974 | 58,533 | +0.03(+1.00%) |
Jul 22, 2010 | 2.915 | 2.959 | 2.907 | 2.944 | 116,081 | +0.06(+1.92%) |
Jul 21, 2010 | 2.959 | 2.959 | 2.881 | 2.889 | 111,793 | -0.02(-0.84%) |
Jul 20, 2010 | 2.888 | 2.914 | 2.880 | 2.913 | 74,208 | +0.03(+1.15%) |
Jul 19, 2010 | 2.865 | 2.924 | 2.853 | 2.880 | 97,104 | +0.03(+1.03%) |
Jul 16, 2010 | 2.851 | 2.869 | 2.836 | 2.851 | 90,356 | +0.03(+1.04%) |
Jul 15, 2010 | 2.836 | 2.840 | 2.792 | 2.821 | 87,884 | -0.01(-0.39%) |
Jul 14, 2010 | 2.858 | 2.858 | 2.810 | 2.832 | 67,123 | -0.02(-0.64%) |
Jul 13, 2010 | 2.858 | 2.858 | 2.829 | 2.851 | 70,387 | +0.03(+1.04%) |
Jul 12, 2010 | 2.847 | 2.847 | 2.814 | 2.821 | 58,439 | -0.02(-0.78%) |
Jul 09, 2010 | 2.843 | 2.847 | 2.796 | 2.843 | 107,624 | +0.02(+0.65%) |
Jul 08, 2010 | 2.854 | 2.862 | 2.807 | 2.825 | 65,266 | +0.01(+0.18%) |
Jul 07, 2010 | 2.814 | 2.847 | 2.803 | 2.820 | 79,525 | +0.01(+0.21%) |
Jul 06, 2010 | 2.840 | 2.840 | 2.803 | 2.814 | 65,114 | +0.02(+0.66%) |
Jul 02, 2010 | 2.796 | 2.821 | 2.770 | 2.796 | 95,743 | -0.00(-0.13%) |
Jul 01, 2010 | 2.865 | 2.878 | 2.755 | 2.799 | 155,821 | -0.06(-1.93%) |
Jun 30, 2010 | 2.888 | 2.902 | 2.847 | 2.854 | 76,737 | -0.04(-1.27%) |
Jun 29, 2010 | 2.913 | 2.913 | 2.844 | 2.891 | 60,345 | -0.01(-0.40%) |
Jun 25, 2010 | 2.903 | 2.928 | 2.880 | 2.903 | 62,193 | +0.03(+1.04%) |
Jun 24, 2010 | 2.946 | 2.950 | 2.840 | 2.873 | 158,043 | -0.08(-2.62%) |
Jun 23, 2010 | 2.906 | 2.950 | 2.899 | 2.950 | 63,108 | +0.06(+2.03%) |
Jun 22, 2010 | 2.917 | 2.954 | 2.884 | 2.891 | 74,331 | -0.04(-1.21%) |
Jun 21, 2010 | 3.003 | 3.014 | 2.919 | 2.926 | 102,325 | -0.05(-1.72%) |
Jun 18, 2010 | 2.978 | 2.978 | 2.897 | 2.978 | 151,329 | +0.05(+1.75%) |
Jun 17, 2010 | 2.905 | 2.934 | 2.861 | 2.926 | 136,804 | +0.05(+1.64%) |
Jun 16, 2010 | 2.864 | 2.890 | 2.864 | 2.879 | 44,455 | +0.03(+1.03%) |
Jun 15, 2010 | 2.886 | 2.890 | 2.850 | 2.850 | 105,563 | -0.01(-0.51%) |
Jun 14, 2010 | 2.821 | 2.883 | 2.813 | 2.864 | 56,315 | +0.05(+1.69%) |
Jun 11, 2010 | 2.828 | 2.828 | 2.780 | 2.817 | 104,856 | -0.04(-1.28%) |
Jun 10, 2010 | 2.872 | 2.872 | 2.810 | 2.853 | 78,808 | +0.04(+1.43%) |
Jun 09, 2010 | 2.810 | 2.821 | 2.791 | 2.813 | 72,704 | +0.03(+1.05%) |
Jun 08, 2010 | 2.766 | 2.788 | 2.751 | 2.784 | 62,785 | +0.00(+0.13%) |
Jun 07, 2010 | 2.853 | 2.853 | 2.755 | 2.780 | 76,821 | -0.03(-1.04%) |
Jun 04, 2010 | 2.810 | 2.846 | 2.795 | 2.810 | 70,156 | -0.02(-0.65%) |
Jun 03, 2010 | 2.861 | 2.864 | 2.777 | 2.828 | 70,629 | -0.00(-0.13%) |
Jun 02, 2010 | 2.828 | 2.832 | 2.751 | 2.832 | 93,837 | +0.02(+0.78%) |