Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.263 | 3.298 | 3.256 | 3.291 | 2,146,773 | +0.04(+1.30%) |
Oct 28, 2010 | 3.242 | 3.249 | 3.213 | 3.249 | 3,452,551 | +0.03(+0.88%) |
Oct 27, 2010 | 3.242 | 3.256 | 3.199 | 3.220 | 1,350,410 | -0.11(-3.18%) |
Oct 25, 2010 | 3.341 | 3.362 | 3.319 | 3.326 | 1,699,690 | +0.00(+0.00%) |
Oct 22, 2010 | 3.326 | 3.337 | 3.298 | 3.326 | 1,146,724 | +0.01(+0.21%) |
Oct 21, 2010 | 3.355 | 3.369 | 3.298 | 3.319 | 2,121,823 | -0.06(-1.67%) |
Oct 20, 2010 | 3.390 | 3.404 | 3.362 | 3.376 | 3,641,962 | +0.05(+1.49%) |
Oct 19, 2010 | 3.319 | 3.333 | 3.291 | 3.326 | 4,244,128 | -0.01(-0.21%) |
Oct 18, 2010 | 3.298 | 3.348 | 3.298 | 3.333 | 2,369,092 | +0.06(+1.94%) |
Oct 15, 2010 | 3.355 | 3.355 | 3.235 | 3.270 | 12,664,118 | -0.13(-3.94%) |
Oct 14, 2010 | 3.454 | 3.454 | 3.362 | 3.404 | 2,850,119 | -0.04(-1.03%) |
Oct 13, 2010 | 3.461 | 3.468 | 3.425 | 3.439 | 1,739,445 | -0.06(-1.62%) |
Oct 12, 2010 | 3.475 | 3.524 | 3.468 | 3.496 | 1,349,137 | -0.02(-0.60%) |
Oct 11, 2010 | 3.496 | 3.531 | 3.489 | 3.517 | 2,621,754 | +0.01(+0.20%) |
Oct 08, 2010 | 3.510 | 3.531 | 3.468 | 3.510 | 1,873,540 | +0.04(+1.02%) |
Oct 07, 2010 | 3.461 | 3.489 | 3.447 | 3.475 | 2,030,397 | +0.02(+0.61%) |
Oct 06, 2010 | 3.397 | 3.461 | 3.376 | 3.454 | 5,362,243 | +0.13(+4.04%) |
Oct 05, 2010 | 3.312 | 3.355 | 3.298 | 3.319 | 5,171,485 | +0.08(+2.62%) |
Oct 04, 2010 | 3.249 | 3.284 | 3.213 | 3.235 | 2,077,704 | -0.11(-3.17%) |
Oct 01, 2010 | 3.341 | 3.341 | 3.312 | 3.341 | 2,680,590 | +0.07(+2.16%) |
Sep 30, 2010 | 3.312 | 3.341 | 3.263 | 3.270 | 4,355,869 | -0.14(-4.14%) |
Sep 29, 2010 | 3.383 | 3.425 | 3.383 | 3.411 | 1,818,653 | +0.02(+0.62%) |
Sep 28, 2010 | 3.369 | 3.401 | 3.355 | 3.390 | 2,462,446 | +0.02(+0.63%) |
Sep 27, 2010 | 3.369 | 3.390 | 3.341 | 3.369 | 3,475,314 | -0.04(-1.04%) |
Sep 24, 2010 | 3.390 | 3.404 | 3.369 | 3.404 | 1,921,282 | +0.06(+1.69%) |
Sep 23, 2010 | 3.326 | 3.355 | 3.305 | 3.348 | 3,285,310 | +0.01(+0.42%) |
Sep 22, 2010 | 3.376 | 3.390 | 3.319 | 3.333 | 3,367,734 | -0.07(-2.07%) |
Sep 21, 2010 | 3.418 | 3.432 | 3.390 | 3.404 | 2,334,232 | -0.07(-2.03%) |
Sep 20, 2010 | 3.383 | 3.475 | 3.383 | 3.475 | 5,406,027 | +0.08(+2.29%) |
Sep 17, 2010 | 3.397 | 3.411 | 3.369 | 3.397 | 1,117,616 | -0.07(-2.04%) |
Sep 15, 2010 | 3.447 | 3.468 | 3.432 | 3.468 | 2,663,049 | -0.05(-1.41%) |
Sep 14, 2010 | 3.496 | 3.531 | 3.482 | 3.517 | 2,006,517 | +0.03(+0.81%) |
Sep 13, 2010 | 3.454 | 3.489 | 3.439 | 3.489 | 1,805,312 | +0.12(+3.56%) |
Sep 10, 2010 | 3.369 | 3.390 | 3.369 | 3.369 | 2,016,072 | -0.01(-0.42%) |
Sep 09, 2010 | 3.411 | 3.425 | 3.355 | 3.383 | 2,932,237 | -0.01(-0.42%) |
Sep 08, 2010 | 3.418 | 3.418 | 3.376 | 3.397 | 2,282,559 | -0.02(-0.62%) |
Sep 07, 2010 | 3.397 | 3.439 | 3.383 | 3.418 | 6,509,375 | +0.03(+0.83%) |
Sep 03, 2010 | 3.411 | 3.418 | 3.376 | 3.390 | 2,063,119 | +0.00(+0.00%) |
Sep 02, 2010 | 3.362 | 3.390 | 3.341 | 3.390 | 499 | -0.03(-0.83%) |
Sep 01, 2010 | 3.390 | 3.418 | 3.369 | 3.418 | 2,474,276 | +0.06(+1.89%) |
Aug 31, 2010 | 3.355 | 3.369 | 3.333 | 3.355 | 2,021 | -0.02(-0.63%) |
Aug 30, 2010 | 3.390 | 3.397 | 3.369 | 3.376 | 2,249,686 | -0.04(-1.24%) |
Aug 27, 2010 | 3.418 | 3.425 | 3.369 | 3.418 | 1,965,585 | +0.00(+0.00%) |
Aug 26, 2010 | 3.397 | 3.425 | 3.383 | 3.418 | 4,010,122 | +0.03(+0.83%) |
Aug 25, 2010 | 3.383 | 3.411 | 3.369 | 3.390 | 4,047,987 | -0.03(-0.83%) |
Aug 24, 2010 | 3.397 | 3.432 | 3.397 | 3.418 | 4,742,105 | -0.01(-0.21%) |
Aug 23, 2010 | 3.439 | 3.485 | 3.418 | 3.425 | 3,984,437 | -0.03(-0.82%) |
Aug 20, 2010 | 3.496 | 3.468 | 3.418 | 3.454 | 4,939,569 | -0.04(-1.21%) |
Aug 19, 2010 | 3.517 | 3.538 | 3.454 | 3.496 | 4,742,570 | -0.01(-0.20%) |
Aug 18, 2010 | 3.482 | 3.524 | 3.475 | 3.503 | 2,427,721 | +0.06(+1.85%) |
Aug 17, 2010 | 3.461 | 3.482 | 3.425 | 3.439 | 1,938,063 | +0.02(+0.62%) |
Aug 16, 2010 | 3.418 | 3.439 | 3.404 | 3.418 | 1,495,829 | +0.02(+0.62%) |
Aug 13, 2010 | 3.397 | 3.404 | 3.376 | 3.397 | 715,198 | -0.01(-0.21%) |
Aug 12, 2010 | 3.390 | 3.411 | 3.383 | 3.404 | 2,243,596 | -0.04(-1.03%) |
Aug 11, 2010 | 3.475 | 3.475 | 3.432 | 3.439 | 1,464,026 | -0.09(-2.60%) |
Aug 10, 2010 | 3.517 | 3.535 | 3.503 | 3.531 | 3,661,007 | -0.03(-0.79%) |
Aug 09, 2010 | 3.574 | 3.574 | 3.545 | 3.560 | 1,645,766 | +0.00(+0.00%) |
Aug 06, 2010 | 3.560 | 3.574 | 3.524 | 3.560 | 2,413,923 | +0.01(+0.40%) |
Aug 05, 2010 | 3.545 | 3.560 | 3.517 | 3.545 | 1,429,345 | +0.01(+0.40%) |
Aug 04, 2010 | 3.517 | 3.552 | 3.517 | 3.531 | 1,008,788 | +0.05(+1.42%) |
Aug 03, 2010 | 3.510 | 3.524 | 3.468 | 3.482 | 4,701,759 | -0.06(-1.79%) |