Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.190 | 4.281 | 4.010 | 4.220 | 419,741 | +0.17(+4.20%) |
Sep 29, 2010 | 3.840 | 4.170 | 3.790 | 4.050 | 327,304 | +0.28(+7.43%) |
Sep 28, 2010 | 3.660 | 3.770 | 3.500 | 3.770 | 173,052 | +0.12(+3.29%) |
Sep 27, 2010 | 3.880 | 3.880 | 3.600 | 3.650 | 134,034 | -0.13(-3.44%) |
Sep 24, 2010 | 3.840 | 3.840 | 3.631 | 3.780 | 128,850 | +0.03(+0.80%) |
Sep 23, 2010 | 3.710 | 3.940 | 3.660 | 3.750 | 302,840 | +0.08(+2.18%) |
Sep 22, 2010 | 3.260 | 3.780 | 3.220 | 3.670 | 588,999 | +0.46(+14.33%) |
Sep 21, 2010 | 3.260 | 3.270 | 3.160 | 3.210 | 31,201 | -0.06(-1.83%) |
Sep 20, 2010 | 3.290 | 3.290 | 3.250 | 3.270 | 31,890 | +0.02(+0.62%) |
Sep 17, 2010 | 3.290 | 3.320 | 3.170 | 3.250 | 47,414 | +0.05(+1.56%) |
Sep 15, 2010 | 3.260 | 3.260 | 3.140 | 3.200 | 26,753 | -0.04(-1.23%) |
Sep 14, 2010 | 3.270 | 3.300 | 3.160 | 3.240 | 23,569 | -0.08(-2.38%) |
Sep 13, 2010 | 3.290 | 3.340 | 3.161 | 3.319 | 110,369 | +0.08(+2.44%) |
Sep 10, 2010 | 3.170 | 3.250 | 3.080 | 3.240 | 65,555 | +0.08(+2.53%) |
Sep 09, 2010 | 3.160 | 3.230 | 3.100 | 3.160 | 24,312 | +0.02(+0.64%) |
Sep 08, 2010 | 3.260 | 3.260 | 3.080 | 3.140 | 35,588 | -0.07(-2.18%) |
Sep 07, 2010 | 3.250 | 3.260 | 3.120 | 3.210 | 18,760 | -0.04(-1.23%) |
Sep 03, 2010 | 3.150 | 3.290 | 3.080 | 3.250 | 86,351 | +0.11(+3.50%) |
Sep 02, 2010 | 3.150 | 3.150 | 3.060 | 3.140 | 65,394 | +0.06(+1.95%) |
Sep 01, 2010 | 3.020 | 3.130 | 3.020 | 3.080 | 30,875 | +0.02(+0.65%) |
Aug 31, 2010 | 3.100 | 3.150 | 3.020 | 3.060 | 29,999 | +0.00(+0.00%) |
Aug 30, 2010 | 3.090 | 3.090 | 3.050 | 3.060 | 23,299 | +0.03(+0.99%) |
Aug 27, 2010 | 2.990 | 3.050 | 2.970 | 3.030 | 116,024 | +0.04(+1.34%) |
Aug 26, 2010 | 3.050 | 3.070 | 2.920 | 2.990 | 71,115 | -0.01(-0.33%) |
Aug 25, 2010 | 3.090 | 3.090 | 2.960 | 3.000 | 57,854 | +0.00(+0.00%) |
Aug 24, 2010 | 3.020 | 3.060 | 2.970 | 3.000 | 48,564 | -0.07(-2.28%) |
Aug 23, 2010 | 3.140 | 3.200 | 3.050 | 3.070 | 55,911 | -0.08(-2.54%) |
Aug 20, 2010 | 3.060 | 3.180 | 2.920 | 3.150 | 126,583 | +0.06(+1.94%) |
Aug 19, 2010 | 3.040 | 3.130 | 2.910 | 3.090 | 111,709 | +0.09(+3.00%) |
Aug 18, 2010 | 3.220 | 3.220 | 3.000 | 3.000 | 171,095 | -0.12(-3.85%) |
Aug 17, 2010 | 3.270 | 3.350 | 2.940 | 3.120 | 376,500 | -0.14(-4.29%) |
Aug 16, 2010 | 3.680 | 3.830 | 3.170 | 3.260 | 347,187 | -0.31(-8.68%) |
Aug 13, 2010 | 3.420 | 3.640 | 3.330 | 3.570 | 134,334 | +0.18(+5.31%) |
Aug 12, 2010 | 3.370 | 3.640 | 3.170 | 3.390 | 411,158 | +0.06(+1.77%) |
Aug 11, 2010 | 3.650 | 3.700 | 3.310 | 3.331 | 209,341 | -0.33(-8.99%) |
Aug 10, 2010 | 3.850 | 3.850 | 3.630 | 3.660 | 144,877 | -0.28(-7.11%) |
Aug 09, 2010 | 4.100 | 4.180 | 3.930 | 3.940 | 205,288 | -0.15(-3.67%) |
Aug 06, 2010 | 4.200 | 4.280 | 3.760 | 4.090 | 288,812 | -0.09(-2.13%) |
Aug 05, 2010 | 4.340 | 4.340 | 4.020 | 4.179 | 151,765 | -0.10(-2.36%) |
Aug 04, 2010 | 4.220 | 4.450 | 4.070 | 4.280 | 241,894 | +0.09(+2.15%) |
Aug 03, 2010 | 4.000 | 4.200 | 3.930 | 4.190 | 307,994 | +0.24(+6.07%) |
Aug 02, 2010 | 3.840 | 4.000 | 3.750 | 3.950 | 246,165 | +0.26(+7.05%) |
Jul 30, 2010 | 3.530 | 3.690 | 3.320 | 3.690 | 94,647 | +0.12(+3.36%) |
Jul 29, 2010 | 3.780 | 3.940 | 3.430 | 3.570 | 384,061 | -0.07(-1.92%) |
Jul 28, 2010 | 3.290 | 3.890 | 3.260 | 3.640 | 721,702 | +0.40(+12.35%) |
Jul 27, 2010 | 3.280 | 3.290 | 3.180 | 3.240 | 43,896 | +0.04(+1.25%) |
Jul 26, 2010 | 3.290 | 3.290 | 3.150 | 3.200 | 55,884 | -0.07(-2.14%) |
Jul 23, 2010 | 3.210 | 3.290 | 3.150 | 3.270 | 55,381 | +0.15(+4.81%) |
Jul 22, 2010 | 3.100 | 3.220 | 3.080 | 3.120 | 106,499 | +0.04(+1.30%) |
Jul 21, 2010 | 3.190 | 3.190 | 3.050 | 3.080 | 100,343 | -0.06(-1.76%) |
Jul 20, 2010 | 3.210 | 3.260 | 3.040 | 3.135 | 98,587 | -0.04(-1.41%) |
Jul 19, 2010 | 3.280 | 3.290 | 3.050 | 3.180 | 142,772 | -0.02(-0.63%) |
Jul 16, 2010 | 3.280 | 3.360 | 3.130 | 3.200 | 121,851 | -0.01(-0.31%) |
Jul 15, 2010 | 3.280 | 3.350 | 3.160 | 3.210 | 72,899 | -0.09(-2.73%) |
Jul 14, 2010 | 3.110 | 3.320 | 3.080 | 3.300 | 102,741 | +0.13(+4.10%) |
Jul 13, 2010 | 3.350 | 3.350 | 3.030 | 3.170 | 169,966 | -0.11(-3.36%) |
Jul 12, 2010 | 3.150 | 3.300 | 3.150 | 3.280 | 159,243 | +0.20(+6.49%) |
Jul 09, 2010 | 3.050 | 3.090 | 2.990 | 3.080 | 53,172 | -0.01(-0.32%) |
Jul 08, 2010 | 3.190 | 3.190 | 3.020 | 3.090 | 86,212 | -0.06(-1.90%) |
Jul 07, 2010 | 3.120 | 3.150 | 3.030 | 3.150 | 102,374 | +0.10(+3.28%) |
Jul 06, 2010 | 3.150 | 3.200 | 2.960 | 3.050 | 129,043 | -0.07(-2.24%) |
Jul 02, 2010 | 3.100 | 3.120 | 2.970 | 3.120 | 120,032 | +0.06(+1.96%) |