Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.690 | 3.720 | 3.650 | 3.650 | 685,210 | +0.04(+1.11%) |
Sep 29, 2010 | 3.540 | 3.660 | 3.540 | 3.610 | 628,880 | +0.05(+1.40%) |
Sep 28, 2010 | 3.530 | 3.620 | 3.380 | 3.560 | 600 | +0.11(+3.19%) |
Sep 27, 2010 | 3.260 | 3.560 | 3.210 | 3.450 | 1,296,117 | +0.19(+5.83%) |
Sep 24, 2010 | 3.250 | 3.280 | 3.198 | 3.260 | 324,813 | +0.09(+2.84%) |
Sep 23, 2010 | 3.160 | 3.260 | 3.120 | 3.170 | 2,488 | -0.05(-1.55%) |
Sep 22, 2010 | 3.200 | 3.280 | 3.150 | 3.220 | 186,881 | +0.00(+0.00%) |
Sep 21, 2010 | 3.240 | 3.300 | 3.170 | 3.220 | 256,171 | -0.08(-2.42%) |
Sep 20, 2010 | 3.130 | 3.320 | 3.070 | 3.300 | 512,184 | +0.18(+5.77%) |
Sep 17, 2010 | 3.120 | 3.240 | 3.100 | 3.120 | 287,316 | -0.10(-3.11%) |
Sep 15, 2010 | 3.190 | 3.240 | 3.120 | 3.220 | 224,151 | +0.06(+1.90%) |
Sep 14, 2010 | 3.190 | 3.240 | 3.120 | 3.160 | 266,150 | -0.04(-1.25%) |
Sep 13, 2010 | 3.110 | 3.210 | 3.100 | 3.200 | 477,132 | +0.14(+4.58%) |
Sep 10, 2010 | 3.140 | 3.140 | 3.040 | 3.060 | 192,294 | -0.05(-1.61%) |
Sep 09, 2010 | 3.200 | 3.200 | 3.060 | 3.110 | 248,467 | -0.01(-0.32%) |
Sep 08, 2010 | 3.180 | 3.240 | 3.110 | 3.120 | 151,050 | -0.03(-0.95%) |
Sep 07, 2010 | 3.220 | 3.250 | 3.050 | 3.150 | 2,025 | -0.10(-3.08%) |
Sep 03, 2010 | 3.210 | 3.290 | 3.190 | 3.250 | 450,965 | +0.10(+3.17%) |
Sep 02, 2010 | 3.100 | 3.200 | 3.079 | 3.150 | 1,007 | +0.05(+1.61%) |
Sep 01, 2010 | 3.090 | 3.140 | 3.010 | 3.100 | 421,596 | +0.10(+3.33%) |
Aug 31, 2010 | 3.000 | 3.040 | 2.930 | 3.000 | 1,901 | +0.04(+1.35%) |
Aug 30, 2010 | 3.020 | 3.050 | 2.960 | 2.960 | 160,695 | -0.08(-2.63%) |
Aug 27, 2010 | 3.040 | 3.051 | 2.860 | 3.040 | 422,341 | +0.13(+4.47%) |
Aug 26, 2010 | 3.100 | 3.100 | 2.900 | 2.910 | 1,419 | -0.07(-2.35%) |
Aug 25, 2010 | 2.920 | 2.980 | 2.850 | 2.980 | 1,405 | +0.03(+1.02%) |
Aug 24, 2010 | 3.010 | 3.070 | 2.930 | 2.950 | 5,707 | -0.07(-2.32%) |
Aug 23, 2010 | 3.150 | 3.180 | 3.010 | 3.020 | 202,467 | -0.10(-3.21%) |
Aug 20, 2010 | 3.010 | 3.120 | 3.000 | 3.120 | 332,241 | +0.09(+2.97%) |
Aug 19, 2010 | 3.170 | 3.220 | 3.020 | 3.030 | 4,905 | -0.17(-5.31%) |
Aug 18, 2010 | 3.240 | 3.280 | 3.170 | 3.200 | 21,764 | -0.05(-1.54%) |
Aug 17, 2010 | 3.140 | 3.280 | 3.140 | 3.250 | 3,387 | +0.17(+5.52%) |
Aug 16, 2010 | 2.900 | 3.080 | 2.900 | 3.080 | 330,977 | +0.16(+5.48%) |
Aug 13, 2010 | 2.920 | 3.000 | 2.920 | 2.920 | 349,792 | -0.06(-2.01%) |
Aug 12, 2010 | 2.920 | 3.070 | 2.900 | 2.980 | 233,326 | +0.01(+0.34%) |
Aug 11, 2010 | 3.100 | 3.120 | 2.970 | 2.970 | 6,148 | -0.19(-6.01%) |
Aug 10, 2010 | 3.250 | 3.250 | 3.140 | 3.160 | 2,622 | -0.10(-3.07%) |
Aug 09, 2010 | 3.170 | 3.290 | 3.160 | 3.260 | 207,496 | +0.07(+2.19%) |
Aug 06, 2010 | 3.190 | 3.210 | 3.100 | 3.190 | 244,256 | +0.03(+0.95%) |
Aug 05, 2010 | 3.200 | 3.230 | 3.140 | 3.160 | 283,749 | -0.08(-2.47%) |
Aug 04, 2010 | 3.270 | 3.300 | 3.200 | 3.240 | 389,612 | +0.00(+0.00%) |
Aug 03, 2010 | 3.350 | 3.370 | 3.240 | 3.240 | 253,255 | -0.12(-3.57%) |
Aug 02, 2010 | 3.360 | 3.470 | 3.350 | 3.360 | 418,130 | +0.04(+1.20%) |
Jul 30, 2010 | 3.320 | 3.430 | 3.260 | 3.320 | 225,977 | -0.02(-0.60%) |
Jul 29, 2010 | 3.340 | 3.450 | 3.270 | 3.340 | 230,904 | +0.07(+2.14%) |
Jul 28, 2010 | 3.270 | 3.440 | 3.220 | 3.270 | 2,278 | -0.14(-4.11%) |
Jul 27, 2010 | 3.530 | 3.530 | 3.390 | 3.410 | 334,702 | -0.08(-2.29%) |
Jul 26, 2010 | 3.300 | 3.500 | 3.250 | 3.490 | 611,940 | +0.19(+5.76%) |
Jul 23, 2010 | 3.170 | 3.310 | 3.150 | 3.300 | 275,121 | +0.10(+3.12%) |
Jul 22, 2010 | 3.120 | 3.200 | 3.110 | 3.200 | 524,846 | +0.13(+4.23%) |
Jul 21, 2010 | 3.210 | 3.220 | 3.070 | 3.070 | 194,943 | -0.10(-3.15%) |
Jul 20, 2010 | 2.910 | 3.180 | 2.910 | 3.170 | 399,358 | +0.18(+6.02%) |
Jul 19, 2010 | 2.990 | 3.090 | 2.860 | 2.990 | 431,543 | -0.01(-0.33%) |
Jul 16, 2010 | 3.000 | 3.090 | 2.990 | 3.000 | 423,856 | -0.12(-3.85%) |
Jul 15, 2010 | 3.130 | 3.190 | 3.050 | 3.120 | 220,709 | -0.05(-1.58%) |
Jul 14, 2010 | 3.230 | 3.230 | 3.130 | 3.170 | 139,220 | -0.04(-1.25%) |
Jul 13, 2010 | 3.210 | 3.220 | 3.090 | 3.210 | 5,569 | +0.12(+3.88%) |
Jul 12, 2010 | 3.230 | 3.260 | 3.050 | 3.090 | 266,111 | -0.16(-4.92%) |
Jul 09, 2010 | 3.250 | 3.250 | 3.100 | 3.250 | 320,995 | +0.13(+4.17%) |
Jul 08, 2010 | 3.120 | 3.280 | 3.070 | 3.120 | 1,693 | -0.06(-1.89%) |
Jul 07, 2010 | 2.960 | 3.180 | 2.950 | 3.180 | 464,448 | +0.21(+7.07%) |
Jul 06, 2010 | 2.970 | 3.190 | 2.950 | 2.970 | 2,848 | -0.09(-2.94%) |
Jul 02, 2010 | 3.060 | 3.150 | 3.020 | 3.060 | 368,124 | -0.01(-0.33%) |