Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.750 | 3.750 | 3.660 | 3.730 | 9,072 | +0.06(+1.63%) |
Sep 29, 2010 | 3.660 | 3.750 | 3.650 | 3.670 | 5,956 | -0.04(-1.08%) |
Sep 28, 2010 | 3.720 | 3.750 | 3.660 | 3.710 | 13,202 | -0.09(-2.37%) |
Sep 27, 2010 | 3.720 | 3.890 | 3.691 | 3.800 | 17,286 | +0.15(+4.11%) |
Sep 24, 2010 | 3.680 | 3.690 | 3.650 | 3.650 | 15,929 | +0.03(+0.83%) |
Sep 23, 2010 | 3.650 | 3.750 | 3.600 | 3.620 | 15,272 | +0.02(+0.56%) |
Sep 22, 2010 | 3.660 | 3.730 | 3.570 | 3.600 | 25,856 | -0.15(-4.00%) |
Sep 21, 2010 | 3.550 | 3.760 | 3.550 | 3.750 | 20,164 | +0.19(+5.34%) |
Sep 20, 2010 | 3.740 | 3.760 | 3.560 | 3.560 | 17,066 | -0.18(-4.81%) |
Sep 17, 2010 | 3.540 | 3.750 | 3.520 | 3.740 | 27,646 | +0.18(+5.06%) |
Sep 15, 2010 | 3.580 | 3.580 | 3.500 | 3.560 | 4,471 | +0.01(+0.28%) |
Sep 14, 2010 | 3.570 | 3.700 | 3.500 | 3.550 | 18,713 | -0.07(-1.93%) |
Sep 13, 2010 | 3.600 | 3.660 | 3.570 | 3.620 | 16,790 | +0.02(+0.56%) |
Sep 10, 2010 | 3.600 | 3.659 | 3.500 | 3.600 | 26,290 | -0.01(-0.28%) |
Sep 09, 2010 | 3.620 | 3.720 | 3.610 | 3.610 | 5,879 | +0.00(+0.00%) |
Sep 08, 2010 | 3.510 | 4.000 | 3.510 | 3.610 | 38,479 | +0.08(+2.27%) |
Sep 07, 2010 | 3.620 | 3.680 | 3.520 | 3.530 | 10,771 | -0.14(-3.81%) |
Sep 03, 2010 | 3.686 | 3.750 | 3.650 | 3.670 | 21,095 | -0.04(-1.08%) |
Sep 02, 2010 | 3.770 | 3.850 | 3.710 | 3.710 | 3,020 | -0.08(-2.11%) |
Sep 01, 2010 | 3.850 | 4.000 | 3.700 | 3.790 | 24,800 | -0.01(-0.26%) |
Aug 31, 2010 | 3.640 | 3.850 | 3.640 | 3.800 | 15,453 | +0.12(+3.26%) |
Aug 30, 2010 | 3.690 | 3.830 | 3.679 | 3.680 | 32,794 | +0.02(+0.41%) |
Aug 27, 2010 | 3.440 | 3.690 | 3.410 | 3.665 | 24,897 | +0.25(+7.16%) |
Aug 26, 2010 | 3.490 | 3.610 | 3.410 | 3.420 | 31,742 | +0.03(+0.88%) |
Aug 25, 2010 | 3.400 | 3.470 | 3.300 | 3.390 | 23,128 | -0.01(-0.29%) |
Aug 24, 2010 | 3.660 | 3.770 | 3.400 | 3.400 | 99,044 | -0.40(-10.53%) |
Aug 23, 2010 | 4.040 | 4.060 | 3.800 | 3.800 | 30,080 | -0.18(-4.52%) |
Aug 20, 2010 | 3.940 | 3.990 | 3.690 | 3.980 | 38,432 | -0.04(-1.00%) |
Aug 19, 2010 | 4.040 | 4.140 | 3.910 | 4.020 | 17,246 | -0.02(-0.50%) |
Aug 18, 2010 | 4.000 | 4.050 | 3.980 | 4.040 | 14,359 | +0.00(+0.00%) |
Aug 17, 2010 | 3.870 | 4.150 | 3.800 | 4.040 | 74,615 | +0.17(+4.39%) |
Aug 16, 2010 | 3.600 | 3.890 | 3.590 | 3.870 | 120,248 | +0.23(+6.32%) |
Aug 13, 2010 | 3.480 | 3.640 | 3.460 | 3.640 | 42,219 | +0.11(+3.12%) |
Aug 12, 2010 | 3.460 | 3.600 | 3.440 | 3.530 | 36,942 | +0.09(+2.62%) |
Aug 11, 2010 | 3.500 | 3.520 | 3.130 | 3.440 | 68,589 | +0.16(+4.88%) |
Aug 10, 2010 | 3.230 | 3.400 | 3.230 | 3.280 | 24,071 | -0.06(-1.80%) |
Aug 09, 2010 | 3.380 | 3.380 | 3.300 | 3.340 | 15,021 | -0.05(-1.47%) |
Aug 06, 2010 | 3.370 | 3.400 | 3.300 | 3.390 | 16,773 | +0.05(+1.50%) |
Aug 05, 2010 | 3.380 | 3.390 | 3.340 | 3.340 | 11,625 | +0.00(+0.00%) |
Aug 04, 2010 | 3.360 | 3.400 | 3.320 | 3.340 | 39,599 | -0.03(-0.89%) |
Aug 03, 2010 | 3.410 | 3.430 | 3.370 | 3.370 | 26,572 | -0.06(-1.75%) |
Aug 02, 2010 | 3.470 | 3.540 | 3.410 | 3.430 | 16,312 | -0.02(-0.58%) |
Jul 30, 2010 | 3.600 | 3.600 | 3.450 | 3.450 | 55,108 | -0.13(-3.63%) |
Jul 29, 2010 | 3.670 | 3.670 | 3.550 | 3.580 | 21,991 | -0.01(-0.28%) |
Jul 28, 2010 | 3.650 | 3.650 | 3.460 | 3.590 | 24,865 | +0.01(+0.28%) |
Jul 27, 2010 | 3.770 | 3.770 | 3.550 | 3.580 | 36,619 | -0.05(-1.38%) |
Jul 26, 2010 | 3.600 | 3.700 | 3.510 | 3.630 | 43,885 | +0.15(+4.31%) |
Jul 23, 2010 | 3.410 | 3.591 | 3.370 | 3.480 | 44,654 | +0.12(+3.57%) |
Jul 22, 2010 | 3.250 | 3.413 | 3.240 | 3.360 | 44,764 | +0.13(+4.02%) |
Jul 21, 2010 | 3.430 | 3.430 | 3.210 | 3.230 | 25,687 | -0.21(-6.10%) |
Jul 20, 2010 | 3.500 | 3.500 | 3.410 | 3.440 | 5,687 | -0.07(-1.99%) |
Jul 19, 2010 | 3.710 | 3.780 | 3.360 | 3.510 | 82,061 | -0.25(-6.65%) |
Jul 16, 2010 | 3.690 | 4.590 | 3.400 | 3.760 | 575,900 | +0.00(+0.00%) |
Jul 15, 2010 | 3.640 | 3.830 | 3.620 | 3.760 | 43,638 | +0.16(+4.44%) |
Jul 14, 2010 | 3.690 | 3.690 | 3.350 | 3.600 | 132,921 | +0.16(+4.65%) |
Jul 13, 2010 | 3.060 | 4.000 | 3.060 | 3.440 | 339,949 | +0.40(+13.16%) |
Jul 12, 2010 | 2.940 | 3.064 | 2.910 | 3.040 | 34,942 | +0.08(+2.70%) |
Jul 09, 2010 | 3.010 | 3.040 | 2.900 | 2.960 | 62,679 | +0.00(+0.00%) |
Jul 08, 2010 | 3.110 | 3.120 | 2.960 | 2.960 | 46,075 | -0.16(-5.13%) |
Jul 07, 2010 | 3.220 | 3.220 | 3.100 | 3.120 | 9,508 | -0.02(-0.64%) |
Jul 06, 2010 | 3.140 | 3.350 | 3.110 | 3.140 | 21,647 | +0.12(+3.98%) |
Jul 02, 2010 | 3.050 | 3.120 | 2.938 | 3.020 | 30,833 | -0.03(-0.98%) |