Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.714 | 3.739 | 3.674 | 3.730 | 108,802 | +0.06(+1.60%) |
Sep 29, 2010 | 3.683 | 3.699 | 3.652 | 3.671 | 125,032 | -0.01(-0.34%) |
Sep 28, 2010 | 3.674 | 4.415 | 3.596 | 3.683 | 308,469 | +0.03(+0.93%) |
Sep 27, 2010 | 3.702 | 3.702 | 3.628 | 3.649 | 67,544 | -0.02(-0.50%) |
Sep 24, 2010 | 3.591 | 3.668 | 3.591 | 3.668 | 59,567 | +0.09(+2.41%) |
Sep 23, 2010 | 3.680 | 3.680 | 3.569 | 3.581 | 62,116 | -0.09(-2.36%) |
Sep 22, 2010 | 3.696 | 3.696 | 3.646 | 3.668 | 65,478 | -0.02(-0.59%) |
Sep 21, 2010 | 3.747 | 3.747 | 3.668 | 3.689 | 179,319 | -0.03(-0.90%) |
Sep 20, 2010 | 3.635 | 3.735 | 3.568 | 3.723 | 127,839 | +0.12(+3.19%) |
Sep 17, 2010 | 3.608 | 3.662 | 3.599 | 3.608 | 127,971 | +0.07(+2.06%) |
Sep 15, 2010 | 3.541 | 3.553 | 3.502 | 3.535 | 66,040 | +0.00(+0.09%) |
Sep 14, 2010 | 3.517 | 3.538 | 3.502 | 3.532 | 71,559 | +0.02(+0.52%) |
Sep 13, 2010 | 3.477 | 3.526 | 3.477 | 3.514 | 56,903 | +0.04(+1.22%) |
Sep 10, 2010 | 3.474 | 3.488 | 3.457 | 3.471 | 47,855 | +0.02(+0.53%) |
Sep 09, 2010 | 3.502 | 3.517 | 3.444 | 3.453 | 86,221 | -0.02(-0.70%) |
Sep 08, 2010 | 3.498 | 3.529 | 3.474 | 3.477 | 56,237 | +0.00(+0.00%) |
Sep 07, 2010 | 3.511 | 3.511 | 3.477 | 3.477 | 40,334 | -0.05(-1.29%) |
Sep 03, 2010 | 3.529 | 3.538 | 3.502 | 3.523 | 44,695 | +0.04(+1.12%) |
Sep 02, 2010 | 3.456 | 3.487 | 3.451 | 3.484 | 57,444 | +0.02(+0.71%) |
Sep 01, 2010 | 3.405 | 3.465 | 3.405 | 3.459 | 94,965 | +0.09(+2.61%) |
Aug 31, 2010 | 3.298 | 3.374 | 3.298 | 3.371 | 53,179 | +0.02(+0.54%) |
Aug 30, 2010 | 3.380 | 3.383 | 3.329 | 3.353 | 111,013 | -0.02(-0.54%) |
Aug 27, 2010 | 3.371 | 3.380 | 3.278 | 3.371 | 59,555 | +0.04(+1.28%) |
Aug 26, 2010 | 3.326 | 3.365 | 3.317 | 3.329 | 89,262 | +0.00(+0.00%) |
Aug 25, 2010 | 3.250 | 3.332 | 3.241 | 3.329 | 57,873 | +0.04(+1.20%) |
Aug 24, 2010 | 3.244 | 3.298 | 3.238 | 3.289 | 85,208 | -0.01(-0.30%) |
Aug 23, 2010 | 3.298 | 3.341 | 3.298 | 3.299 | 93,214 | -0.01(-0.34%) |
Aug 20, 2010 | 3.332 | 3.332 | 3.274 | 3.311 | 62,293 | -0.00(-0.07%) |
Aug 19, 2010 | 3.392 | 3.392 | 3.272 | 3.313 | 81,900 | -0.07(-1.99%) |
Aug 18, 2010 | 3.389 | 3.392 | 3.347 | 3.380 | 78,588 | +0.01(+0.27%) |
Aug 17, 2010 | 3.353 | 3.374 | 3.311 | 3.371 | 74,656 | +0.08(+2.37%) |
Aug 16, 2010 | 3.250 | 3.314 | 3.250 | 3.293 | 39,038 | -0.00(-0.06%) |
Aug 13, 2010 | 3.295 | 3.308 | 3.262 | 3.295 | 35,601 | +0.02(+0.46%) |
Aug 12, 2010 | 3.320 | 3.320 | 3.269 | 3.280 | 39,731 | -0.05(-1.46%) |
Aug 11, 2010 | 3.392 | 3.392 | 3.287 | 3.329 | 79,736 | -0.08(-2.31%) |
Aug 10, 2010 | 3.432 | 3.432 | 3.371 | 3.408 | 34,911 | -0.02(-0.44%) |
Aug 09, 2010 | 3.383 | 3.429 | 3.383 | 3.423 | 36,053 | +0.04(+1.07%) |
Aug 06, 2010 | 3.386 | 3.405 | 3.235 | 3.386 | 64,269 | -0.02(-0.44%) |
Aug 05, 2010 | 3.386 | 3.426 | 3.386 | 3.401 | 36,986 | -0.02(-0.63%) |
Aug 04, 2010 | 3.395 | 3.441 | 3.395 | 3.423 | 25,827 | +0.03(+0.80%) |
Aug 03, 2010 | 3.426 | 3.441 | 3.389 | 3.395 | 86,349 | -0.03(-0.88%) |
Aug 02, 2010 | 3.356 | 3.441 | 3.356 | 3.426 | 119,064 | +0.09(+2.73%) |
Jul 30, 2010 | 3.335 | 3.368 | 3.210 | 3.335 | 212,859 | +0.01(+0.18%) |
Jul 29, 2010 | 3.386 | 3.386 | 3.304 | 3.329 | 64,170 | -0.02(-0.67%) |
Jul 28, 2010 | 3.308 | 3.395 | 3.308 | 3.351 | 106,593 | +0.01(+0.31%) |
Jul 27, 2010 | 3.392 | 3.392 | 3.311 | 3.341 | 92,079 | -0.01(-0.27%) |
Jul 26, 2010 | 3.262 | 3.350 | 3.262 | 3.350 | 78,782 | +0.07(+2.22%) |
Jul 23, 2010 | 3.301 | 3.301 | 3.217 | 3.277 | 72,644 | -0.00(-0.09%) |
Jul 22, 2010 | 3.177 | 3.283 | 3.177 | 3.280 | 74,662 | +0.13(+4.14%) |
Jul 21, 2010 | 3.232 | 3.232 | 3.147 | 3.150 | 77,862 | -0.06(-1.89%) |
Jul 20, 2010 | 3.092 | 3.229 | 3.092 | 3.210 | 51,827 | +0.06(+1.83%) |
Jul 19, 2010 | 3.110 | 3.160 | 3.095 | 3.153 | 161,560 | +0.03(+0.97%) |
Jul 16, 2010 | 3.123 | 3.198 | 3.107 | 3.123 | 57,863 | -0.08(-2.38%) |
Jul 15, 2010 | 3.232 | 3.232 | 3.141 | 3.199 | 29,937 | -0.00(-0.09%) |
Jul 14, 2010 | 3.241 | 3.241 | 3.183 | 3.201 | 61,788 | -0.03(-1.03%) |
Jul 13, 2010 | 3.198 | 3.241 | 3.195 | 3.235 | 57,048 | +0.07(+2.11%) |
Jul 12, 2010 | 3.192 | 3.192 | 3.144 | 3.168 | 56,520 | -0.02(-0.76%) |
Jul 09, 2010 | 3.192 | 3.192 | 3.120 | 3.192 | 67,320 | +0.08(+2.43%) |
Jul 08, 2010 | 3.080 | 3.123 | 3.074 | 3.117 | 102,552 | +0.03(+1.08%) |
Jul 07, 2010 | 2.941 | 3.083 | 2.941 | 3.083 | 104,894 | +0.12(+3.99%) |
Jul 06, 2010 | 3.089 | 3.110 | 2.962 | 2.965 | 103,597 | -0.06(-2.10%) |
Jul 02, 2010 | 3.029 | 3.095 | 3.026 | 3.029 | 132,569 | -0.05(-1.67%) |