Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.800 | 4.000 | 3.800 | 3.930 | 425,562 | +0.09(+2.34%) |
Oct 28, 2010 | 3.840 | 3.920 | 3.800 | 3.840 | 356,726 | +0.07(+1.86%) |
Oct 27, 2010 | 3.950 | 3.950 | 3.700 | 3.770 | 883,271 | -0.29(-7.14%) |
Oct 25, 2010 | 4.070 | 4.120 | 4.000 | 4.060 | 390,509 | +0.04(+1.00%) |
Oct 22, 2010 | 4.000 | 4.070 | 3.980 | 4.020 | 406,584 | +0.05(+1.26%) |
Oct 21, 2010 | 4.000 | 4.050 | 3.880 | 3.970 | 596,033 | +0.04(+1.02%) |
Oct 20, 2010 | 3.820 | 3.980 | 3.820 | 3.930 | 581,923 | +0.14(+3.69%) |
Oct 19, 2010 | 3.920 | 4.200 | 3.680 | 3.790 | 2,441,848 | -0.15(-3.81%) |
Oct 18, 2010 | 3.570 | 3.960 | 3.570 | 3.940 | 908,154 | +0.37(+10.36%) |
Oct 15, 2010 | 3.700 | 3.700 | 3.550 | 3.570 | 446,993 | -0.07(-1.92%) |
Oct 14, 2010 | 3.600 | 3.680 | 3.550 | 3.640 | 393,743 | +0.02(+0.55%) |
Oct 13, 2010 | 3.560 | 3.640 | 3.540 | 3.620 | 417,473 | +0.10(+2.84%) |
Oct 12, 2010 | 3.480 | 3.580 | 3.410 | 3.520 | 372,729 | +0.07(+2.03%) |
Oct 11, 2010 | 3.490 | 3.520 | 3.420 | 3.450 | 450,498 | -0.02(-0.58%) |
Oct 08, 2010 | 3.350 | 3.490 | 3.320 | 3.470 | 522,167 | +0.12(+3.58%) |
Oct 07, 2010 | 3.330 | 3.380 | 3.280 | 3.350 | 258,302 | +0.06(+1.82%) |
Oct 06, 2010 | 3.330 | 3.392 | 3.250 | 3.290 | 350,175 | -0.06(-1.79%) |
Oct 05, 2010 | 3.270 | 3.350 | 3.230 | 3.350 | 328,624 | +0.11(+3.40%) |
Oct 04, 2010 | 3.230 | 3.270 | 3.200 | 3.240 | 325,522 | -0.01(-0.31%) |
Oct 01, 2010 | 3.220 | 3.250 | 3.190 | 3.250 | 263,174 | +0.04(+1.25%) |
Sep 30, 2010 | 3.240 | 3.270 | 3.200 | 3.210 | 267,050 | -0.02(-0.62%) |
Sep 29, 2010 | 3.210 | 3.260 | 3.160 | 3.230 | 262,852 | +0.01(+0.31%) |
Sep 28, 2010 | 3.200 | 3.230 | 3.120 | 3.220 | 198,300 | +0.03(+0.94%) |
Sep 27, 2010 | 3.230 | 3.240 | 3.140 | 3.190 | 251,783 | -0.03(-0.93%) |
Sep 24, 2010 | 3.220 | 3.230 | 3.190 | 3.220 | 302,257 | +0.02(+0.63%) |
Sep 23, 2010 | 3.150 | 3.230 | 3.150 | 3.200 | 302,671 | +0.01(+0.31%) |
Sep 22, 2010 | 3.190 | 3.230 | 3.160 | 3.190 | 256,232 | -0.01(-0.31%) |
Sep 21, 2010 | 3.160 | 3.229 | 3.150 | 3.200 | 346,010 | +0.03(+0.95%) |
Sep 20, 2010 | 3.070 | 3.200 | 3.060 | 3.170 | 539,710 | +0.11(+3.51%) |
Sep 17, 2010 | 3.080 | 3.120 | 3.040 | 3.062 | 425,898 | +0.01(+0.41%) |
Sep 15, 2010 | 3.070 | 3.130 | 3.021 | 3.050 | 279,949 | -0.05(-1.61%) |
Sep 14, 2010 | 3.160 | 3.160 | 3.080 | 3.100 | 282,452 | -0.08(-2.52%) |
Sep 13, 2010 | 3.130 | 3.190 | 3.130 | 3.180 | 362,954 | +0.06(+1.92%) |
Sep 10, 2010 | 3.090 | 3.150 | 3.070 | 3.120 | 260,324 | +0.03(+0.97%) |
Sep 09, 2010 | 3.070 | 3.100 | 3.040 | 3.090 | 240,106 | +0.05(+1.64%) |
Sep 08, 2010 | 2.970 | 3.050 | 2.970 | 3.040 | 282,136 | +0.09(+3.05%) |
Sep 07, 2010 | 2.860 | 3.050 | 2.860 | 2.950 | 343,716 | +0.00(+0.00%) |
Sep 03, 2010 | 3.040 | 3.100 | 2.940 | 2.950 | 419,761 | -0.05(-1.67%) |
Sep 02, 2010 | 2.940 | 3.000 | 2.900 | 3.000 | 264,578 | +0.07(+2.39%) |
Sep 01, 2010 | 2.910 | 2.960 | 2.860 | 2.930 | 465,132 | +0.07(+2.45%) |
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%) |