Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.783 | 3.966 | 3.640 | 3.894 | 32,640 | +0.09(+2.40%) |
Oct 28, 2010 | 3.940 | 3.946 | 3.751 | 3.803 | 8,278 | -0.12(-3.16%) |
Oct 27, 2010 | 3.783 | 3.992 | 3.783 | 3.927 | 11,283 | +0.24(+6.55%) |
Oct 25, 2010 | 3.920 | 3.920 | 3.581 | 3.685 | 53,555 | -0.24(-6.15%) |
Oct 22, 2010 | 3.946 | 3.966 | 3.862 | 3.927 | 18,888 | -0.01(-0.33%) |
Oct 21, 2010 | 3.907 | 3.979 | 3.868 | 3.940 | 86,173 | +0.23(+6.34%) |
Oct 20, 2010 | 3.522 | 3.705 | 3.516 | 3.705 | 16,086 | +0.18(+5.19%) |
Oct 19, 2010 | 3.477 | 3.575 | 3.438 | 3.522 | 22,241 | +0.10(+2.86%) |
Oct 18, 2010 | 3.418 | 3.425 | 3.346 | 3.425 | 28,600 | +0.06(+1.74%) |
Oct 15, 2010 | 3.066 | 3.385 | 3.066 | 3.366 | 32,752 | +0.31(+10.02%) |
Oct 14, 2010 | 3.144 | 3.183 | 3.046 | 3.059 | 31,659 | -0.06(-1.88%) |
Oct 13, 2010 | 3.105 | 3.255 | 3.105 | 3.118 | 32,658 | -0.08(-2.45%) |
Oct 12, 2010 | 3.193 | 3.203 | 3.170 | 3.196 | 6,535 | +0.00(+0.00%) |
Oct 11, 2010 | 3.177 | 3.248 | 3.170 | 3.196 | 14,797 | -0.03(-1.01%) |
Oct 08, 2010 | 3.261 | 3.261 | 3.144 | 3.229 | 5,017 | +0.00(+0.00%) |
Oct 07, 2010 | 3.203 | 3.261 | 3.183 | 3.229 | 20,461 | +0.00(+0.00%) |
Oct 06, 2010 | 3.177 | 3.229 | 3.144 | 3.229 | 6,745 | +0.05(+1.43%) |
Oct 05, 2010 | 3.098 | 3.183 | 3.072 | 3.183 | 17,490 | +0.10(+3.17%) |
Oct 04, 2010 | 3.040 | 3.105 | 3.033 | 3.085 | 10,743 | +0.08(+2.60%) |
Oct 01, 2010 | 3.131 | 3.131 | 2.948 | 3.007 | 69,065 | -0.18(-5.73%) |
Sep 30, 2010 | 3.268 | 3.307 | 3.170 | 3.190 | 13,734 | -0.07(-2.20%) |
Sep 29, 2010 | 3.222 | 3.288 | 3.190 | 3.261 | 32,874 | +0.07(+2.25%) |
Sep 28, 2010 | 3.072 | 3.196 | 3.053 | 3.190 | 96,022 | +0.06(+1.88%) |
Sep 27, 2010 | 3.203 | 3.242 | 3.098 | 3.131 | 29,013 | -0.09(-2.83%) |
Sep 24, 2010 | 3.222 | 3.346 | 3.164 | 3.222 | 35,829 | -0.03(-1.00%) |
Sep 23, 2010 | 3.294 | 3.301 | 3.255 | 3.255 | 9,124 | -0.07(-2.16%) |
Sep 22, 2010 | 3.294 | 3.359 | 3.275 | 3.327 | 42,508 | +0.06(+1.80%) |
Sep 21, 2010 | 3.248 | 3.318 | 3.235 | 3.268 | 30,139 | -0.02(-0.60%) |
Sep 20, 2010 | 3.301 | 3.339 | 3.255 | 3.288 | 36,922 | -0.03(-0.79%) |
Sep 17, 2010 | 3.398 | 3.398 | 3.170 | 3.314 | 75,004 | -0.15(-4.33%) |
Sep 15, 2010 | 3.559 | 3.575 | 3.431 | 3.464 | 5,825 | -0.07(-1.85%) |
Sep 14, 2010 | 3.594 | 3.594 | 3.490 | 3.529 | 5,514 | +0.04(+1.12%) |
Sep 13, 2010 | 3.659 | 3.659 | 3.425 | 3.490 | 18,191 | -0.10(-2.73%) |
Sep 10, 2010 | 3.620 | 3.620 | 3.581 | 3.588 | 2,299 | +0.03(+0.73%) |
Sep 09, 2010 | 3.529 | 3.588 | 3.529 | 3.562 | 7,511 | -0.01(-0.18%) |
Sep 08, 2010 | 3.614 | 3.627 | 3.535 | 3.568 | 242,069 | +0.02(+0.55%) |
Sep 07, 2010 | 3.418 | 3.705 | 3.418 | 3.548 | 12,877 | -0.03(-0.91%) |
Sep 03, 2010 | 3.562 | 3.659 | 3.535 | 3.581 | 9,811 | +0.01(+0.37%) |
Sep 02, 2010 | 3.385 | 3.612 | 3.353 | 3.568 | 39,859 | +0.03(+0.92%) |
Sep 01, 2010 | 3.268 | 3.562 | 3.268 | 3.535 | 41,374 | +0.11(+3.24%) |
Aug 31, 2010 | 3.418 | 3.477 | 3.359 | 3.425 | 23,673 | +0.04(+1.16%) |
Aug 30, 2010 | 3.385 | 3.731 | 3.320 | 3.385 | 92,233 | -0.40(-10.67%) |
Aug 27, 2010 | 3.712 | 3.822 | 3.692 | 3.790 | 29,420 | +0.25(+7.20%) |
Aug 26, 2010 | 3.418 | 3.535 | 3.418 | 3.535 | 1,533 | +0.14(+4.03%) |
Aug 25, 2010 | 3.294 | 3.477 | 3.177 | 3.398 | 24,479 | -0.09(-2.60%) |
Aug 24, 2010 | 3.451 | 3.489 | 3.268 | 3.489 | 21,717 | -0.06(-1.67%) |
Aug 23, 2010 | 3.588 | 3.666 | 3.548 | 3.548 | 4,796 | -0.07(-1.81%) |
Aug 20, 2010 | 3.457 | 3.699 | 3.457 | 3.614 | 11,091 | +0.07(+2.03%) |
Aug 19, 2010 | 3.379 | 3.555 | 3.359 | 3.542 | 20,176 | +0.14(+4.02%) |
Aug 18, 2010 | 3.470 | 3.513 | 3.392 | 3.405 | 18,856 | -0.12(-3.33%) |
Aug 17, 2010 | 3.431 | 3.587 | 3.340 | 3.522 | 25,246 | +0.20(+6.09%) |
Aug 16, 2010 | 3.653 | 3.712 | 3.320 | 3.320 | 26,636 | -0.31(-8.45%) |
Aug 13, 2010 | 3.477 | 3.712 | 3.477 | 3.627 | 3,979 | +0.05(+1.46%) |
Aug 12, 2010 | 3.685 | 3.685 | 3.529 | 3.575 | 7,423 | -0.13(-3.52%) |
Aug 11, 2010 | 3.783 | 3.783 | 3.692 | 3.705 | 2,606 | -0.11(-2.91%) |
Aug 10, 2010 | 3.822 | 3.822 | 3.757 | 3.816 | 21,629 | -0.02(-0.51%) |
Aug 09, 2010 | 3.868 | 3.896 | 3.819 | 3.835 | 15,341 | -0.01(-0.17%) |
Aug 06, 2010 | 3.868 | 3.868 | 3.809 | 3.842 | 25,816 | +0.01(+0.17%) |
Aug 05, 2010 | 3.744 | 3.835 | 3.744 | 3.835 | 11,496 | +0.07(+1.91%) |
Aug 04, 2010 | 3.816 | 3.849 | 3.764 | 3.764 | 25,827 | -0.03(-0.86%) |
Aug 03, 2010 | 3.862 | 3.966 | 3.796 | 3.796 | 25,490 | -0.09(-2.35%) |