Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.430 | 3.450 | 3.300 | 3.430 | 177,215 | +0.05(+1.48%) |
Sep 29, 2010 | 3.410 | 3.420 | 3.310 | 3.380 | 149,083 | -0.06(-1.74%) |
Sep 28, 2010 | 3.530 | 3.730 | 3.400 | 3.440 | 114,034 | -0.07(-1.99%) |
Sep 27, 2010 | 3.640 | 3.700 | 3.490 | 3.510 | 139,724 | -0.12(-3.31%) |
Sep 24, 2010 | 3.400 | 3.650 | 3.400 | 3.630 | 259,167 | +0.30(+9.01%) |
Sep 23, 2010 | 3.300 | 3.400 | 3.220 | 3.330 | 289,818 | +0.01(+0.30%) |
Sep 22, 2010 | 3.410 | 3.510 | 3.310 | 3.320 | 142,121 | -0.10(-2.92%) |
Sep 21, 2010 | 3.540 | 3.670 | 3.420 | 3.420 | 150,055 | -0.11(-3.12%) |
Sep 20, 2010 | 3.190 | 3.540 | 3.180 | 3.530 | 265,826 | +0.34(+10.66%) |
Sep 17, 2010 | 3.350 | 3.350 | 3.170 | 3.190 | 232,289 | -0.10(-3.04%) |
Sep 15, 2010 | 3.360 | 3.420 | 3.260 | 3.290 | 168,970 | -0.06(-1.79%) |
Sep 14, 2010 | 3.540 | 3.560 | 3.340 | 3.350 | 251,530 | -0.21(-5.90%) |
Sep 13, 2010 | 3.290 | 3.620 | 3.210 | 3.560 | 395,380 | +0.36(+11.25%) |
Sep 10, 2010 | 3.230 | 3.270 | 3.150 | 3.200 | 130,644 | -0.03(-0.93%) |
Sep 09, 2010 | 3.180 | 3.250 | 3.120 | 3.230 | 135,875 | +0.10(+3.19%) |
Sep 08, 2010 | 3.040 | 3.180 | 3.040 | 3.130 | 125,833 | +0.09(+2.96%) |
Sep 07, 2010 | 3.180 | 3.210 | 3.020 | 3.040 | 223,246 | -0.15(-4.70%) |
Sep 03, 2010 | 3.170 | 3.200 | 3.059 | 3.190 | 268,119 | +0.09(+2.90%) |
Sep 02, 2010 | 3.090 | 3.120 | 3.050 | 3.100 | 251,384 | +0.05(+1.64%) |
Sep 01, 2010 | 3.050 | 3.080 | 2.990 | 3.050 | 328,342 | +0.08(+2.87%) |
Aug 31, 2010 | 3.100 | 3.120 | 2.940 | 2.965 | 311,692 | +0.00(+0.17%) |
Aug 30, 2010 | 2.990 | 3.020 | 2.870 | 2.960 | 317,657 | -0.04(-1.33%) |
Aug 27, 2010 | 3.000 | 3.070 | 2.810 | 3.000 | 591,609 | +0.04(+1.35%) |
Aug 26, 2010 | 3.160 | 3.170 | 2.950 | 2.960 | 314,106 | -0.19(-6.03%) |
Aug 25, 2010 | 3.170 | 3.220 | 3.110 | 3.150 | 229,010 | -0.05(-1.56%) |
Aug 24, 2010 | 3.210 | 3.230 | 3.150 | 3.200 | 319,406 | -0.05(-1.54%) |
Aug 23, 2010 | 3.500 | 3.510 | 3.220 | 3.250 | 189,751 | -0.20(-5.80%) |
Aug 20, 2010 | 3.290 | 3.500 | 3.260 | 3.450 | 195,935 | +0.13(+3.92%) |
Aug 19, 2010 | 3.450 | 3.570 | 3.245 | 3.320 | 244,801 | -0.14(-4.05%) |
Aug 18, 2010 | 3.520 | 3.580 | 3.450 | 3.460 | 117,653 | -0.08(-2.26%) |
Aug 17, 2010 | 3.540 | 3.600 | 3.410 | 3.540 | 201,050 | +0.07(+2.02%) |
Aug 16, 2010 | 3.600 | 3.620 | 3.420 | 3.470 | 243,491 | -0.14(-3.88%) |
Aug 13, 2010 | 3.670 | 3.750 | 3.580 | 3.610 | 155,890 | -0.09(-2.43%) |
Aug 12, 2010 | 3.660 | 3.820 | 3.640 | 3.700 | 178,482 | -0.05(-1.33%) |
Aug 11, 2010 | 3.880 | 3.960 | 3.730 | 3.750 | 212,843 | -0.27(-6.72%) |
Aug 10, 2010 | 3.850 | 4.130 | 3.850 | 4.020 | 264,657 | +0.08(+2.03%) |
Aug 09, 2010 | 3.870 | 3.960 | 3.820 | 3.940 | 187,936 | +0.12(+3.14%) |
Aug 06, 2010 | 3.760 | 3.900 | 3.730 | 3.820 | 284,608 | +0.02(+0.53%) |
Aug 05, 2010 | 3.850 | 3.950 | 3.790 | 3.800 | 131,629 | -0.09(-2.31%) |
Aug 04, 2010 | 3.900 | 3.960 | 3.800 | 3.890 | 262,014 | +0.01(+0.26%) |
Aug 03, 2010 | 3.880 | 4.035 | 3.760 | 3.880 | 204,086 | -0.02(-0.51%) |
Aug 02, 2010 | 3.850 | 3.930 | 3.690 | 3.900 | 259,769 | +0.13(+3.45%) |
Jul 30, 2010 | 3.890 | 4.070 | 3.770 | 3.770 | 425,636 | -0.25(-6.22%) |
Jul 29, 2010 | 4.330 | 4.330 | 3.930 | 4.020 | 306,252 | -0.26(-6.07%) |
Jul 28, 2010 | 4.350 | 4.480 | 4.240 | 4.280 | 227,949 | -0.07(-1.61%) |
Jul 27, 2010 | 4.790 | 4.790 | 4.200 | 4.350 | 334,047 | -0.37(-7.84%) |
Jul 26, 2010 | 4.630 | 4.750 | 4.350 | 4.720 | 214,019 | +0.09(+1.94%) |
Jul 23, 2010 | 4.310 | 4.640 | 4.230 | 4.630 | 265,704 | +0.28(+6.44%) |
Jul 22, 2010 | 4.100 | 4.380 | 4.060 | 4.350 | 344,041 | +0.30(+7.41%) |
Jul 21, 2010 | 4.210 | 4.240 | 3.990 | 4.050 | 186,875 | -0.13(-3.11%) |
Jul 20, 2010 | 3.630 | 4.200 | 3.610 | 4.180 | 380,245 | +0.47(+12.67%) |
Jul 19, 2010 | 3.650 | 3.710 | 3.580 | 3.710 | 76,494 | +0.07(+1.85%) |
Jul 16, 2010 | 3.800 | 3.830 | 3.600 | 3.643 | 205,416 | -0.20(-5.14%) |
Jul 15, 2010 | 3.890 | 3.890 | 3.750 | 3.840 | 115,706 | -0.05(-1.29%) |
Jul 14, 2010 | 3.950 | 4.010 | 3.870 | 3.890 | 135,182 | -0.10(-2.51%) |
Jul 13, 2010 | 3.970 | 4.020 | 3.840 | 3.990 | 169,817 | +0.12(+3.10%) |
Jul 12, 2010 | 3.860 | 3.925 | 3.750 | 3.870 | 134,228 | +0.00(+0.00%) |
Jul 09, 2010 | 3.870 | 3.880 | 3.760 | 3.870 | 185,257 | -0.02(-0.51%) |
Jul 08, 2010 | 3.930 | 3.990 | 3.760 | 3.890 | 135,500 | +0.03(+0.78%) |
Jul 07, 2010 | 3.620 | 3.900 | 3.620 | 3.860 | 161,081 | +0.29(+8.12%) |
Jul 06, 2010 | 3.690 | 3.990 | 3.490 | 3.570 | 377,845 | -0.07(-1.92%) |
Jul 02, 2010 | 3.580 | 3.680 | 3.310 | 3.640 | 178,456 | +0.11(+3.12%) |