Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.950 | 4.070 | 3.900 | 4.040 | 1,503,686 | +0.13(+3.32%) |
Sep 29, 2010 | 3.890 | 3.942 | 3.820 | 3.910 | 199,567 | +0.00(+0.00%) |
Sep 28, 2010 | 3.900 | 3.910 | 3.820 | 3.910 | 197,710 | +0.01(+0.26%) |
Sep 27, 2010 | 3.870 | 3.920 | 3.830 | 3.900 | 166,743 | +0.02(+0.52%) |
Sep 24, 2010 | 3.870 | 3.940 | 3.830 | 3.880 | 1,253,743 | +0.07(+1.84%) |
Sep 23, 2010 | 3.810 | 3.920 | 3.760 | 3.810 | 774,089 | -0.01(-0.26%) |
Sep 22, 2010 | 3.900 | 3.920 | 3.760 | 3.820 | 406,384 | -0.09(-2.30%) |
Sep 21, 2010 | 3.910 | 3.970 | 3.860 | 3.910 | 470,533 | +0.01(+0.26%) |
Sep 20, 2010 | 3.950 | 3.990 | 3.860 | 3.900 | 435,325 | -0.04(-1.02%) |
Sep 17, 2010 | 4.000 | 4.010 | 3.930 | 3.940 | 1,156,235 | +0.05(+1.29%) |
Sep 15, 2010 | 3.820 | 3.900 | 3.720 | 3.890 | 320,501 | +0.07(+1.83%) |
Sep 14, 2010 | 3.760 | 3.960 | 3.750 | 3.820 | 1,144,260 | +0.03(+0.79%) |
Sep 13, 2010 | 3.750 | 3.800 | 3.680 | 3.790 | 380,938 | +0.09(+2.43%) |
Sep 10, 2010 | 3.530 | 3.760 | 3.530 | 3.700 | 409,548 | +0.13(+3.64%) |
Sep 09, 2010 | 3.590 | 3.640 | 3.500 | 3.570 | 145,596 | +0.04(+1.13%) |
Sep 08, 2010 | 3.690 | 3.720 | 3.510 | 3.530 | 232,154 | -0.13(-3.55%) |
Sep 07, 2010 | 3.740 | 3.760 | 3.580 | 3.660 | 347,698 | -0.08(-2.14%) |
Sep 03, 2010 | 3.790 | 3.800 | 3.700 | 3.740 | 625,040 | +0.06(+1.63%) |
Sep 02, 2010 | 3.440 | 3.770 | 3.320 | 3.680 | 944,554 | +0.28(+8.24%) |
Sep 01, 2010 | 3.460 | 3.460 | 3.320 | 3.400 | 467,212 | +0.00(+0.00%) |
Aug 31, 2010 | 3.340 | 3.430 | 3.270 | 3.400 | 896,218 | +0.05(+1.49%) |
Aug 30, 2010 | 3.360 | 3.430 | 3.290 | 3.350 | 403,332 | -0.03(-0.89%) |
Aug 27, 2010 | 3.240 | 3.380 | 3.160 | 3.380 | 325,421 | +0.18(+5.62%) |
Aug 26, 2010 | 3.260 | 3.350 | 3.160 | 3.200 | 262,824 | -0.06(-1.84%) |
Aug 25, 2010 | 3.140 | 3.270 | 3.070 | 3.260 | 240,373 | +0.13(+4.15%) |
Aug 24, 2010 | 3.160 | 3.200 | 3.090 | 3.130 | 324,596 | -0.06(-1.88%) |
Aug 23, 2010 | 3.220 | 3.260 | 3.140 | 3.190 | 293,688 | -0.02(-0.62%) |
Aug 20, 2010 | 3.310 | 3.340 | 3.190 | 3.210 | 514,080 | -0.11(-3.31%) |
Aug 19, 2010 | 3.340 | 3.410 | 3.270 | 3.320 | 616,298 | -0.01(-0.30%) |
Aug 18, 2010 | 3.260 | 3.390 | 3.190 | 3.330 | 360,262 | +0.08(+2.46%) |
Aug 17, 2010 | 3.110 | 3.260 | 3.050 | 3.250 | 464,013 | +0.22(+7.26%) |
Aug 16, 2010 | 2.970 | 3.080 | 2.950 | 3.030 | 377,322 | +0.04(+1.34%) |
Aug 13, 2010 | 3.050 | 3.100 | 2.970 | 2.990 | 485,829 | -0.06(-1.97%) |
Aug 12, 2010 | 3.010 | 3.160 | 3.000 | 3.050 | 1,298,727 | -0.01(-0.33%) |
Aug 11, 2010 | 3.260 | 3.260 | 3.040 | 3.060 | 871,192 | -0.25(-7.55%) |
Aug 10, 2010 | 3.370 | 3.410 | 3.300 | 3.310 | 195,539 | -0.11(-3.22%) |
Aug 09, 2010 | 3.320 | 3.440 | 3.320 | 3.420 | 312,017 | +0.10(+3.01%) |
Aug 06, 2010 | 3.390 | 3.455 | 3.260 | 3.320 | 420,311 | -0.11(-3.21%) |
Aug 05, 2010 | 3.520 | 3.570 | 3.430 | 3.430 | 302,477 | -0.12(-3.38%) |
Aug 04, 2010 | 3.600 | 3.600 | 3.390 | 3.550 | 792,395 | -0.05(-1.39%) |
Aug 03, 2010 | 3.570 | 3.670 | 3.290 | 3.600 | 2,098,742 | -0.14(-3.74%) |
Aug 02, 2010 | 3.710 | 3.800 | 3.670 | 3.740 | 720,251 | +0.10(+2.75%) |
Jul 30, 2010 | 3.560 | 3.700 | 3.491 | 3.640 | 379,138 | +0.02(+0.55%) |
Jul 29, 2010 | 3.530 | 3.630 | 3.450 | 3.620 | 564,777 | +0.10(+2.84%) |
Jul 28, 2010 | 3.640 | 3.640 | 3.500 | 3.520 | 780,148 | -0.05(-1.40%) |
Jul 27, 2010 | 3.720 | 3.750 | 3.530 | 3.570 | 538,209 | -0.09(-2.46%) |
Jul 26, 2010 | 3.600 | 3.700 | 3.500 | 3.660 | 845,709 | +0.11(+3.10%) |
Jul 23, 2010 | 3.290 | 3.575 | 3.220 | 3.550 | 1,360,444 | +0.28(+8.56%) |
Jul 22, 2010 | 3.150 | 3.290 | 3.150 | 3.270 | 376,471 | +0.17(+5.48%) |
Jul 21, 2010 | 3.240 | 3.280 | 3.100 | 3.100 | 364,812 | -0.13(-4.02%) |
Jul 20, 2010 | 3.320 | 3.370 | 3.150 | 3.230 | 569,018 | -0.14(-4.15%) |
Jul 19, 2010 | 3.260 | 3.400 | 3.240 | 3.370 | 441,633 | +0.13(+4.01%) |
Jul 16, 2010 | 3.430 | 3.480 | 3.230 | 3.240 | 553,497 | -0.23(-6.63%) |
Jul 15, 2010 | 3.190 | 3.500 | 3.190 | 3.470 | 2,385,768 | +0.32(+10.16%) |
Jul 14, 2010 | 3.150 | 3.180 | 3.120 | 3.150 | 278,077 | +0.00(+0.00%) |
Jul 13, 2010 | 3.140 | 3.180 | 3.080 | 3.150 | 610,317 | +0.07(+2.27%) |
Jul 12, 2010 | 3.130 | 3.140 | 3.020 | 3.080 | 327,990 | -0.04(-1.28%) |
Jul 09, 2010 | 3.100 | 3.130 | 2.900 | 3.120 | 549,002 | +0.02(+0.65%) |
Jul 08, 2010 | 3.150 | 3.150 | 3.050 | 3.100 | 383,041 | -0.03(-0.96%) |
Jul 07, 2010 | 3.120 | 3.150 | 3.030 | 3.130 | 417,723 | +0.01(+0.32%) |
Jul 06, 2010 | 3.100 | 3.150 | 3.100 | 3.120 | 602,883 | +0.04(+1.30%) |
Jul 02, 2010 | 3.080 | 3.120 | 2.960 | 3.080 | 222,970 | +0.01(+0.33%) |