Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.031 | 4.081 | 4.003 | 4.078 | 130,330 | +0.06(+1.38%) |
Oct 28, 2010 | 4.014 | 4.023 | 3.989 | 4.023 | 141,078 | +0.04(+1.05%) |
Oct 27, 2010 | 3.992 | 4.014 | 3.962 | 3.981 | 199,111 | -0.03(-0.76%) |
Oct 25, 2010 | 3.962 | 4.020 | 3.962 | 4.012 | 204,890 | +0.05(+1.26%) |
Oct 22, 2010 | 3.925 | 3.970 | 3.911 | 3.962 | 265,704 | +0.06(+1.43%) |
Oct 21, 2010 | 3.939 | 3.962 | 3.900 | 3.906 | 221,522 | -0.01(-0.36%) |
Oct 20, 2010 | 3.870 | 3.923 | 3.856 | 3.920 | 270,797 | +0.05(+1.19%) |
Oct 19, 2010 | 3.917 | 3.917 | 3.847 | 3.874 | 309,631 | -0.05(-1.17%) |
Oct 18, 2010 | 3.942 | 3.942 | 3.884 | 3.920 | 127,887 | -0.00(-0.07%) |
Oct 15, 2010 | 3.936 | 3.950 | 3.911 | 3.923 | 218,414 | +0.01(+0.21%) |
Oct 14, 2010 | 3.881 | 3.914 | 3.867 | 3.914 | 204,258 | +0.02(+0.50%) |
Oct 13, 2010 | 3.842 | 3.906 | 3.839 | 3.895 | 224,701 | +0.06(+1.67%) |
Oct 12, 2010 | 3.817 | 3.839 | 3.811 | 3.831 | 100,617 | -0.00(-0.07%) |
Oct 11, 2010 | 3.781 | 3.836 | 3.781 | 3.833 | 121,109 | +0.04(+1.10%) |
Oct 08, 2010 | 3.792 | 3.797 | 3.691 | 3.792 | 165,884 | +0.01(+0.37%) |
Oct 07, 2010 | 3.772 | 3.797 | 3.747 | 3.778 | 144,555 | +0.03(+0.74%) |
Oct 06, 2010 | 3.717 | 3.761 | 3.717 | 3.750 | 82,919 | +0.02(+0.45%) |
Oct 05, 2010 | 3.725 | 3.747 | 3.700 | 3.733 | 227,793 | +0.05(+1.28%) |
Oct 04, 2010 | 3.700 | 3.708 | 3.675 | 3.686 | 138,358 | -0.03(-0.90%) |
Oct 01, 2010 | 3.719 | 3.739 | 3.689 | 3.719 | 249,094 | +0.03(+0.83%) |
Sep 30, 2010 | 3.689 | 3.705 | 3.666 | 3.689 | 314,222 | +0.01(+0.23%) |
Sep 29, 2010 | 3.680 | 3.686 | 3.652 | 3.680 | 283,844 | +0.01(+0.30%) |
Sep 28, 2010 | 3.630 | 3.669 | 3.591 | 3.669 | 84,610 | +0.04(+1.07%) |
Sep 27, 2010 | 3.655 | 3.655 | 3.623 | 3.630 | 212,322 | -0.01(-0.38%) |
Sep 24, 2010 | 3.622 | 3.647 | 3.622 | 3.644 | 209,377 | +0.04(+1.16%) |
Sep 23, 2010 | 3.588 | 3.611 | 3.563 | 3.602 | 121,648 | +0.00(+0.08%) |
Sep 22, 2010 | 3.561 | 3.611 | 3.561 | 3.600 | 386,781 | +0.02(+0.62%) |
Sep 21, 2010 | 3.555 | 3.588 | 3.524 | 3.577 | 146,390 | +0.02(+0.63%) |
Sep 20, 2010 | 3.511 | 3.555 | 3.511 | 3.555 | 80,106 | +0.04(+1.03%) |
Sep 17, 2010 | 3.519 | 3.533 | 3.505 | 3.519 | 44,742 | -0.01(-0.24%) |
Sep 15, 2010 | 3.536 | 3.536 | 3.499 | 3.527 | 71,629 | +0.01(+0.16%) |
Sep 14, 2010 | 3.499 | 3.547 | 3.472 | 3.522 | 147,220 | +0.00(+0.00%) |
Sep 13, 2010 | 3.519 | 3.550 | 3.505 | 3.522 | 174,006 | +0.03(+0.80%) |
Sep 10, 2010 | 3.477 | 3.507 | 3.477 | 3.494 | 62,717 | +0.00(+0.11%) |
Sep 09, 2010 | 3.485 | 3.508 | 3.469 | 3.490 | 172,961 | +0.02(+0.53%) |
Sep 08, 2010 | 3.497 | 3.502 | 3.435 | 3.472 | 132,769 | +0.01(+0.32%) |
Sep 07, 2010 | 3.488 | 3.488 | 3.444 | 3.460 | 84,118 | -0.03(-0.80%) |
Sep 03, 2010 | 3.441 | 3.491 | 3.441 | 3.488 | 136,713 | +0.06(+1.79%) |
Sep 02, 2010 | 3.385 | 3.444 | 3.385 | 3.427 | 55,863 | +0.03(+0.98%) |
Sep 01, 2010 | 3.357 | 3.430 | 3.357 | 3.394 | 95,771 | +0.08(+2.48%) |
Aug 31, 2010 | 3.291 | 3.327 | 3.285 | 3.311 | 48,503 | +0.02(+0.55%) |
Aug 30, 2010 | 3.318 | 3.327 | 3.268 | 3.293 | 87,470 | -0.04(-1.25%) |
Aug 27, 2010 | 3.335 | 3.352 | 3.277 | 3.335 | 111,946 | +0.06(+1.96%) |
Aug 26, 2010 | 3.307 | 3.307 | 3.260 | 3.271 | 133,347 | -0.01(-0.34%) |
Aug 25, 2010 | 3.266 | 3.321 | 3.202 | 3.282 | 210,365 | +0.04(+1.11%) |
Aug 24, 2010 | 3.221 | 3.260 | 3.218 | 3.246 | 61,628 | -0.03(-0.83%) |
Aug 23, 2010 | 3.307 | 3.318 | 3.271 | 3.273 | 41,412 | -0.01(-0.44%) |
Aug 20, 2010 | 3.302 | 3.313 | 3.258 | 3.288 | 55,349 | -0.01(-0.42%) |
Aug 19, 2010 | 3.346 | 3.363 | 3.296 | 3.302 | 52,526 | -0.05(-1.41%) |
Aug 18, 2010 | 3.394 | 3.394 | 3.341 | 3.349 | 81,155 | -0.01(-0.33%) |
Aug 17, 2010 | 3.330 | 3.371 | 3.319 | 3.360 | 85,935 | +0.04(+1.16%) |
Aug 16, 2010 | 3.319 | 3.322 | 3.289 | 3.322 | 81,905 | +0.02(+0.75%) |
Aug 13, 2010 | 3.297 | 3.306 | 3.278 | 3.297 | 34,366 | -0.00(-0.08%) |
Aug 12, 2010 | 3.236 | 3.305 | 3.236 | 3.300 | 73,875 | -0.00(-0.08%) |
Aug 11, 2010 | 3.357 | 3.357 | 3.291 | 3.302 | 111,933 | -0.12(-3.61%) |
Aug 10, 2010 | 3.382 | 3.437 | 3.379 | 3.426 | 100,638 | +0.01(+0.24%) |
Aug 09, 2010 | 3.462 | 3.462 | 3.410 | 3.418 | 60,143 | -0.00(-0.08%) |
Aug 06, 2010 | 3.421 | 3.426 | 3.368 | 3.421 | 98,376 | -0.01(-0.16%) |
Aug 05, 2010 | 3.396 | 3.426 | 3.377 | 3.426 | 67,202 | +0.02(+0.57%) |
Aug 04, 2010 | 3.437 | 3.437 | 3.385 | 3.407 | 58,750 | +0.01(+0.32%) |
Aug 03, 2010 | 3.415 | 3.415 | 3.382 | 3.396 | 90,553 | -0.01(-0.16%) |