Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.400 | 3.600 | 3.260 | 3.380 | 2,924,891 | -0.01(-0.29%) |
Sep 29, 2010 | 3.300 | 3.440 | 3.250 | 3.390 | 1,194,711 | +0.05(+1.50%) |
Sep 28, 2010 | 3.160 | 3.350 | 3.090 | 3.340 | 1,134,768 | +0.19(+6.03%) |
Sep 27, 2010 | 3.060 | 3.190 | 3.060 | 3.150 | 1,165,850 | +0.14(+4.65%) |
Sep 24, 2010 | 2.990 | 3.080 | 2.980 | 3.010 | 409,807 | +0.05(+1.69%) |
Sep 23, 2010 | 2.960 | 3.000 | 2.960 | 2.960 | 222,024 | -0.03(-1.00%) |
Sep 22, 2010 | 3.000 | 3.030 | 2.980 | 2.990 | 272,096 | +0.03(+1.01%) |
Sep 21, 2010 | 3.100 | 3.100 | 2.920 | 2.960 | 431,171 | -0.10(-3.27%) |
Sep 20, 2010 | 3.000 | 3.100 | 2.990 | 3.060 | 731,680 | +0.11(+3.73%) |
Sep 17, 2010 | 2.930 | 2.950 | 2.870 | 2.950 | 1,559,144 | +0.09(+3.15%) |
Sep 15, 2010 | 2.850 | 2.870 | 2.840 | 2.860 | 1,832,814 | +0.01(+0.35%) |
Sep 14, 2010 | 2.850 | 2.850 | 2.760 | 2.850 | 293,104 | +0.00(+0.00%) |
Sep 13, 2010 | 2.810 | 2.850 | 2.810 | 2.850 | 700,340 | +0.13(+4.78%) |
Sep 10, 2010 | 2.790 | 2.790 | 2.710 | 2.720 | 251,378 | -0.03(-1.09%) |
Sep 09, 2010 | 2.750 | 2.770 | 2.730 | 2.750 | 167,586 | +0.01(+0.36%) |
Sep 08, 2010 | 2.800 | 2.800 | 2.730 | 2.740 | 324,992 | +0.00(+0.00%) |
Sep 07, 2010 | 2.800 | 2.810 | 2.710 | 2.740 | 247,559 | -0.05(-1.79%) |
Sep 03, 2010 | 2.760 | 2.810 | 2.680 | 2.790 | 390,357 | +0.08(+2.95%) |
Sep 02, 2010 | 2.720 | 2.760 | 2.690 | 2.710 | 849,330 | -0.02(-0.73%) |
Sep 01, 2010 | 2.600 | 2.790 | 2.560 | 2.730 | 988,976 | +0.17(+6.64%) |
Aug 31, 2010 | 2.550 | 2.590 | 2.540 | 2.560 | 365,709 | +0.04(+1.59%) |
Aug 30, 2010 | 2.490 | 2.570 | 2.460 | 2.520 | 269,003 | +0.06(+2.44%) |
Aug 27, 2010 | 2.480 | 2.480 | 2.430 | 2.460 | 152,201 | -0.02(-0.81%) |
Aug 26, 2010 | 2.490 | 2.520 | 2.440 | 2.480 | 194,329 | +0.01(+0.40%) |
Aug 25, 2010 | 2.380 | 2.490 | 2.380 | 2.470 | 492,640 | +0.03(+1.23%) |
Aug 24, 2010 | 2.440 | 2.480 | 2.390 | 2.440 | 930,575 | -0.03(-1.21%) |
Aug 23, 2010 | 2.450 | 2.510 | 2.450 | 2.470 | 455,516 | +0.02(+0.82%) |
Aug 20, 2010 | 2.410 | 2.490 | 2.380 | 2.450 | 301,764 | +0.00(+0.00%) |
Aug 19, 2010 | 2.450 | 2.550 | 2.420 | 2.450 | 1,033,076 | -0.02(-0.81%) |
Aug 18, 2010 | 2.420 | 2.490 | 2.380 | 2.470 | 1,042,190 | +0.11(+4.66%) |
Aug 17, 2010 | 2.350 | 2.380 | 2.340 | 2.360 | 695,381 | +0.05(+2.16%) |
Aug 16, 2010 | 2.310 | 2.340 | 2.290 | 2.310 | 253,443 | +0.05(+2.21%) |
Aug 13, 2010 | 2.320 | 2.600 | 2.260 | 2.260 | 948,102 | -0.07(-3.00%) |
Aug 12, 2010 | 2.340 | 2.370 | 2.310 | 2.330 | 241,865 | -0.02(-0.85%) |
Aug 11, 2010 | 2.440 | 2.440 | 2.350 | 2.350 | 388,476 | -0.09(-3.69%) |
Aug 10, 2010 | 2.450 | 2.480 | 2.400 | 2.440 | 610,809 | -0.02(-0.81%) |
Aug 09, 2010 | 2.430 | 2.460 | 2.390 | 2.460 | 377,204 | +0.06(+2.50%) |
Aug 06, 2010 | 2.470 | 2.510 | 2.390 | 2.400 | 574,312 | -0.11(-4.38%) |
Aug 05, 2010 | 2.580 | 2.580 | 2.480 | 2.510 | 148,752 | -0.05(-1.95%) |
Aug 04, 2010 | 2.500 | 2.580 | 2.500 | 2.560 | 231,008 | +0.06(+2.40%) |
Aug 03, 2010 | 2.500 | 2.540 | 2.450 | 2.500 | 322,633 | +0.00(+0.00%) |
Jul 30, 2010 | 2.460 | 2.550 | 2.440 | 2.500 | 416,634 | +0.01(+0.40%) |
Jul 29, 2010 | 2.460 | 2.560 | 2.410 | 2.490 | 547,760 | +0.04(+1.63%) |
Jul 28, 2010 | 2.430 | 2.470 | 2.420 | 2.450 | 104,166 | +0.02(+0.82%) |
Jul 27, 2010 | 2.420 | 2.470 | 2.420 | 2.430 | 389,902 | -0.02(-0.82%) |
Jul 26, 2010 | 2.450 | 2.480 | 2.450 | 2.450 | 195,167 | -0.02(-0.81%) |
Jul 23, 2010 | 2.440 | 2.490 | 2.400 | 2.470 | 418,521 | +0.06(+2.49%) |
Jul 22, 2010 | 2.350 | 2.450 | 2.350 | 2.410 | 1,034,582 | +0.08(+3.43%) |
Jul 21, 2010 | 2.310 | 2.390 | 2.290 | 2.330 | 425,998 | +0.06(+2.64%) |
Jul 20, 2010 | 2.200 | 2.320 | 2.200 | 2.270 | 496,821 | +0.04(+1.79%) |
Jul 19, 2010 | 2.200 | 2.280 | 2.150 | 2.230 | 732,158 | -0.10(-4.29%) |
Jul 16, 2010 | 2.270 | 2.350 | 2.220 | 2.330 | 1,569,924 | -0.02(-0.85%) |
Jul 15, 2010 | 2.350 | 2.390 | 2.260 | 2.350 | 602,333 | -0.02(-0.84%) |
Jul 14, 2010 | 2.390 | 2.390 | 2.320 | 2.370 | 346,047 | -0.02(-0.84%) |
Jul 13, 2010 | 2.400 | 2.450 | 2.370 | 2.390 | 492,794 | +0.02(+0.84%) |
Jul 12, 2010 | 2.350 | 2.400 | 2.290 | 2.370 | 303,933 | -0.01(-0.42%) |
Jul 09, 2010 | 2.160 | 2.400 | 2.160 | 2.380 | 3,163,543 | +0.22(+10.19%) |
Jul 08, 2010 | 2.220 | 2.230 | 2.130 | 2.160 | 483,665 | -0.06(-2.70%) |
Jul 07, 2010 | 2.140 | 2.230 | 2.130 | 2.220 | 210,328 | +0.06(+2.78%) |
Jul 06, 2010 | 2.210 | 2.250 | 2.110 | 2.160 | 320,590 | -0.04(-1.82%) |