Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 3.330 | 3.410 | 3.330 | 3.401 | 102,438 | +0.09(+2.57%) |
Jul 30, 2010 | 3.316 | 3.330 | 3.269 | 3.316 | 57,725 | +0.02(+0.50%) |
Jul 29, 2010 | 3.308 | 3.349 | 3.280 | 3.300 | 101,722 | -0.01(-0.25%) |
Jul 28, 2010 | 3.300 | 3.327 | 3.300 | 3.308 | 99,281 | -0.01(-0.25%) |
Jul 27, 2010 | 3.341 | 3.341 | 3.291 | 3.316 | 70,315 | +0.00(+0.00%) |
Jul 26, 2010 | 3.250 | 3.319 | 3.250 | 3.316 | 94,630 | +0.05(+1.52%) |
Jul 23, 2010 | 3.264 | 3.280 | 3.231 | 3.267 | 142,078 | +0.02(+0.76%) |
Jul 22, 2010 | 3.162 | 3.275 | 3.162 | 3.242 | 90,946 | +0.07(+2.34%) |
Jul 21, 2010 | 3.173 | 3.196 | 3.162 | 3.168 | 109,315 | -0.02(-0.78%) |
Jul 20, 2010 | 3.157 | 3.192 | 3.157 | 3.192 | 44,054 | +0.01(+0.26%) |
Jul 19, 2010 | 3.179 | 3.184 | 3.139 | 3.184 | 99,478 | +0.02(+0.78%) |
Jul 16, 2010 | 3.159 | 3.192 | 3.140 | 3.159 | 109,748 | -0.06(-1.88%) |
Jul 15, 2010 | 3.162 | 3.220 | 3.162 | 3.220 | 190,217 | +0.03(+1.04%) |
Jul 14, 2010 | 3.195 | 3.195 | 3.165 | 3.187 | 36,483 | -0.00(-0.09%) |
Jul 13, 2010 | 3.168 | 3.201 | 3.168 | 3.190 | 87,189 | +0.04(+1.40%) |
Jul 12, 2010 | 3.181 | 3.181 | 3.115 | 3.146 | 94,343 | -0.03(-0.95%) |
Jul 09, 2010 | 3.176 | 3.179 | 3.124 | 3.176 | 107,991 | +0.04(+1.14%) |
Jul 08, 2010 | 3.148 | 3.148 | 3.096 | 3.140 | 145,064 | +0.04(+1.15%) |
Jul 07, 2010 | 3.005 | 3.104 | 3.003 | 3.104 | 99,961 | +0.12(+3.96%) |
Jul 06, 2010 | 2.959 | 3.017 | 2.959 | 2.986 | 273,305 | +0.05(+1.69%) |
Jul 02, 2010 | 2.937 | 2.950 | 2.915 | 2.937 | 50,942 | +0.01(+0.28%) |