Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.482 | 3.961 | 3.433 | 3.433 | 6,381 | -0.05(-1.42%) |
Sep 29, 2010 | 3.672 | 4.018 | 3.482 | 3.482 | 7,311 | -0.27(-7.25%) |
Sep 28, 2010 | 3.730 | 3.763 | 3.730 | 3.754 | 1,013 | +0.04(+1.11%) |
Sep 27, 2010 | 3.713 | 3.721 | 3.713 | 3.713 | 979 | +0.00(+0.00%) |
Sep 24, 2010 | 3.713 | 3.713 | 3.713 | 3.713 | 121 | -0.12(-3.02%) |
Sep 23, 2010 | 3.955 | 3.969 | 3.829 | 3.829 | 2,017 | -0.33(-7.94%) |
Sep 22, 2010 | 3.936 | 4.159 | 3.746 | 4.159 | 1,899 | +0.22(+5.66%) |
Sep 21, 2010 | 3.606 | 4.118 | 3.383 | 3.936 | 12,837 | +0.14(+3.70%) |
Sep 20, 2010 | 3.738 | 3.796 | 3.449 | 3.796 | 6,925 | +0.00(+0.00%) |
Sep 17, 2010 | 3.334 | 3.796 | 3.334 | 3.796 | 3,158 | +0.48(+14.43%) |
Sep 15, 2010 | 3.301 | 3.342 | 3.301 | 3.317 | 2,297 | +0.02(+0.50%) |
Sep 14, 2010 | 3.317 | 3.317 | 3.301 | 3.301 | 3,393 | -0.02(-0.50%) |
Sep 13, 2010 | 3.342 | 3.382 | 3.301 | 3.317 | 13,997 | +0.02(+0.50%) |
Sep 10, 2010 | 3.342 | 3.379 | 3.301 | 3.301 | 2,789 | -0.06(-1.72%) |
Sep 09, 2010 | 3.350 | 3.358 | 3.350 | 3.358 | 1,328 | -0.02(-0.73%) |
Sep 08, 2010 | 3.342 | 3.383 | 3.342 | 3.383 | 947 | -0.07(-2.15%) |
Sep 07, 2010 | 3.342 | 3.466 | 3.342 | 3.457 | 3,150 | +0.12(+3.46%) |
Sep 03, 2010 | 3.301 | 3.342 | 3.301 | 3.342 | 1,090 | +0.00(+0.00%) |
Sep 02, 2010 | 3.301 | 3.342 | 3.301 | 3.342 | 10,490 | +0.01(+0.25%) |
Sep 01, 2010 | 3.317 | 3.400 | 3.301 | 3.334 | 17,468 | -0.01(-0.25%) |
Aug 31, 2010 | 3.309 | 3.342 | 3.301 | 3.342 | 822 | +0.04(+1.25%) |
Aug 30, 2010 | 3.317 | 3.317 | 3.301 | 3.301 | 1,863 | -0.08(-2.44%) |
Aug 27, 2010 | 3.342 | 3.383 | 3.334 | 3.383 | 1,449 | -0.20(-5.64%) |
Aug 26, 2010 | 3.367 | 3.606 | 3.301 | 3.585 | 8,983 | +0.27(+8.08%) |
Aug 25, 2010 | 3.405 | 3.405 | 3.301 | 3.317 | 7,507 | -0.11(-3.13%) |
Aug 24, 2010 | 3.317 | 3.462 | 3.301 | 3.424 | 4,726 | +0.09(+2.72%) |
Aug 23, 2010 | 3.301 | 3.334 | 3.301 | 3.334 | 1,362 | +0.02(+0.50%) |
Aug 20, 2010 | 3.647 | 3.647 | 3.301 | 3.317 | 7,376 | -0.19(-5.41%) |
Aug 19, 2010 | 3.309 | 3.507 | 3.301 | 3.507 | 7,769 | +0.02(+0.71%) |
Aug 18, 2010 | 3.301 | 3.482 | 3.301 | 3.482 | 1,720 | +0.08(+2.42%) |
Aug 17, 2010 | 3.320 | 3.400 | 3.320 | 3.400 | 4,199 | +0.06(+1.73%) |
Aug 16, 2010 | 3.259 | 3.350 | 3.259 | 3.342 | 1,467 | +0.08(+2.53%) |
Aug 13, 2010 | 3.136 | 3.342 | 3.136 | 3.259 | 14,655 | +0.09(+2.73%) |
Aug 12, 2010 | 3.045 | 3.173 | 3.045 | 3.173 | 1,696 | +0.04(+1.18%) |
Aug 11, 2010 | 3.169 | 3.235 | 2.995 | 3.136 | 6,768 | +0.02(+0.53%) |
Aug 10, 2010 | 3.057 | 3.119 | 3.057 | 3.119 | 484 | -0.01(-0.26%) |
Aug 09, 2010 | 2.946 | 3.251 | 2.740 | 3.127 | 24,828 | +0.12(+3.84%) |
Aug 06, 2010 | 3.053 | 3.177 | 3.012 | 3.012 | 13,826 | -0.07(-2.15%) |
Aug 05, 2010 | 3.164 | 3.218 | 3.020 | 3.078 | 7,697 | -0.13(-4.11%) |
Aug 04, 2010 | 3.210 | 3.210 | 3.210 | 3.210 | 121 | -0.01(-0.26%) |
Aug 03, 2010 | 3.218 | 3.235 | 3.210 | 3.218 | 2,860 | -0.06(-1.76%) |
Aug 02, 2010 | 3.238 | 3.297 | 3.211 | 3.276 | 4,801 | +0.04(+1.28%) |
Jul 29, 2010 | 3.235 | 3.235 | 3.235 | 3.235 | 0 | -0.03(-1.01%) |
Jul 28, 2010 | 3.256 | 3.268 | 3.243 | 3.268 | 833 | +0.03(+1.02%) |
Jul 27, 2010 | 3.301 | 3.338 | 3.235 | 3.235 | 2,329 | -0.02(-0.76%) |
Jul 26, 2010 | 3.276 | 3.301 | 3.235 | 3.259 | 11,197 | -0.04(-1.25%) |
Jul 23, 2010 | 3.350 | 3.350 | 3.301 | 3.301 | 7,150 | -0.05(-1.48%) |
Jul 22, 2010 | 3.400 | 3.400 | 3.325 | 3.350 | 969 | +0.05(+1.50%) |
Jul 21, 2010 | 3.301 | 3.301 | 3.292 | 3.301 | 6,447 | +0.05(+1.65%) |
Jul 20, 2010 | 3.259 | 3.259 | 3.218 | 3.247 | 1,139 | +0.03(+0.90%) |
Jul 19, 2010 | 3.383 | 3.453 | 3.218 | 3.218 | 8,907 | +0.01(+0.26%) |
Jul 16, 2010 | 3.317 | 3.342 | 3.210 | 3.210 | 1,939 | -0.21(-6.27%) |
Jul 15, 2010 | 3.424 | 3.424 | 3.367 | 3.424 | 799 | +0.02(+0.48%) |
Jul 14, 2010 | 3.532 | 3.532 | 3.408 | 3.408 | 1,090 | -0.07(-1.90%) |
Jul 13, 2010 | 3.556 | 4.085 | 3.474 | 3.474 | 45,943 | -0.04(-1.17%) |
Jul 12, 2010 | 3.548 | 3.548 | 3.515 | 3.515 | 3,041 | +0.05(+1.43%) |
Jul 09, 2010 | 3.416 | 3.548 | 3.416 | 3.466 | 607 | -0.02(-0.47%) |
Jul 08, 2010 | 3.499 | 3.531 | 3.424 | 3.482 | 4,607 | +0.10(+2.92%) |
Jul 07, 2010 | 3.408 | 3.531 | 3.383 | 3.383 | 2,405 | -0.09(-2.61%) |
Jul 06, 2010 | 3.350 | 3.581 | 3.350 | 3.474 | 6,251 | +0.18(+5.53%) |
Jul 02, 2010 | 3.334 | 3.433 | 3.190 | 3.292 | 2,858 | +0.02(+0.73%) |