Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.906 | 3.968 | 3.900 | 3.951 | 1,865,062 | +0.05(+1.24%) |
Oct 28, 2010 | 3.833 | 3.913 | 3.823 | 3.902 | 4,319,581 | +0.11(+3.02%) |
Oct 27, 2010 | 3.809 | 3.826 | 3.788 | 3.788 | 1,249,590 | -0.04(-1.00%) |
Oct 25, 2010 | 3.823 | 3.847 | 3.812 | 3.826 | 1,194,015 | +0.00(+0.00%) |
Oct 22, 2010 | 3.864 | 3.878 | 3.816 | 3.826 | 1,945,787 | -0.05(-1.16%) |
Oct 21, 2010 | 3.878 | 3.888 | 3.850 | 3.871 | 1,710,068 | +0.00(+0.00%) |
Oct 20, 2010 | 3.864 | 3.881 | 3.861 | 3.871 | 1,409,876 | +0.01(+0.27%) |
Oct 19, 2010 | 3.840 | 3.881 | 3.830 | 3.861 | 3,239,522 | +0.01(+0.18%) |
Oct 18, 2010 | 3.812 | 3.857 | 3.812 | 3.854 | 1,867,792 | +0.04(+1.00%) |
Oct 15, 2010 | 3.854 | 3.861 | 3.812 | 3.816 | 1,929,437 | -0.01(-0.27%) |
Oct 14, 2010 | 3.823 | 3.854 | 3.816 | 3.826 | 1,828,540 | +0.00(+0.09%) |
Oct 13, 2010 | 3.809 | 3.836 | 3.795 | 3.823 | 2,061,653 | +0.01(+0.36%) |
Oct 12, 2010 | 3.795 | 3.830 | 3.784 | 3.809 | 3,144,858 | +0.01(+0.27%) |
Oct 11, 2010 | 3.823 | 3.830 | 3.795 | 3.798 | 1,664,696 | -0.02(-0.63%) |
Oct 08, 2010 | 3.823 | 3.830 | 3.778 | 3.823 | 3,073,387 | +0.03(+0.91%) |
Oct 07, 2010 | 3.805 | 3.819 | 3.767 | 3.788 | 4,005 | -0.02(-0.46%) |
Oct 06, 2010 | 3.805 | 3.833 | 3.791 | 3.805 | 2,198,405 | -0.00(-0.09%) |
Oct 05, 2010 | 3.784 | 3.812 | 3.743 | 3.809 | 2,840,040 | +0.03(+0.73%) |
Oct 04, 2010 | 3.753 | 3.784 | 3.753 | 3.781 | 1,646,316 | +0.01(+0.28%) |
Oct 01, 2010 | 3.771 | 3.784 | 3.760 | 3.771 | 1,415,032 | +0.00(+0.06%) |
Sep 30, 2010 | 3.768 | 3.781 | 3.743 | 3.768 | 55,179 | -0.02(-0.43%) |
Sep 29, 2010 | 3.781 | 3.802 | 3.736 | 3.784 | 2,603,243 | -0.01(-0.18%) |
Sep 28, 2010 | 3.791 | 3.802 | 3.760 | 3.791 | 40,722 | -0.00(-0.09%) |
Sep 27, 2010 | 3.825 | 3.839 | 3.785 | 3.795 | 3,449,779 | -0.03(-0.80%) |
Sep 24, 2010 | 3.812 | 3.829 | 3.798 | 3.825 | 1,871,558 | +0.05(+1.25%) |
Sep 23, 2010 | 3.781 | 3.822 | 3.778 | 3.778 | 8,014 | -0.02(-0.53%) |
Sep 22, 2010 | 3.832 | 3.849 | 3.788 | 3.798 | 2,579,160 | -0.04(-0.97%) |
Sep 21, 2010 | 3.751 | 3.859 | 3.747 | 3.835 | 3,322,210 | +0.08(+2.16%) |
Sep 20, 2010 | 3.741 | 3.788 | 3.741 | 3.754 | 2,784,514 | +0.01(+0.27%) |
Sep 17, 2010 | 3.744 | 3.775 | 3.727 | 3.744 | 2,738,148 | -0.00(-0.09%) |
Sep 15, 2010 | 3.714 | 3.758 | 3.714 | 3.747 | 2,626,676 | +0.01(+0.27%) |
Sep 14, 2010 | 3.741 | 3.761 | 3.727 | 3.737 | 2,496,871 | -0.01(-0.27%) |
Sep 13, 2010 | 3.751 | 3.785 | 3.724 | 3.747 | 3,111,844 | +0.01(+0.18%) |
Sep 10, 2010 | 3.822 | 3.859 | 3.670 | 3.741 | 11,807,221 | -0.26(-6.44%) |
Sep 09, 2010 | 4.028 | 4.032 | 3.988 | 3.998 | 12,288 | +0.00(+0.08%) |
Sep 08, 2010 | 3.978 | 4.012 | 3.978 | 3.995 | 4,224 | +0.01(+0.34%) |
Sep 07, 2010 | 3.984 | 4.017 | 3.981 | 3.981 | 6,522 | -0.02(-0.59%) |
Sep 03, 2010 | 4.012 | 4.035 | 3.978 | 4.005 | 1,310,892 | +0.01(+0.17%) |
Sep 02, 2010 | 3.995 | 4.008 | 3.978 | 3.998 | 36,922 | +0.00(+0.08%) |
Sep 01, 2010 | 3.974 | 4.012 | 3.947 | 3.995 | 1,803,752 | +0.05(+1.37%) |
Aug 31, 2010 | 3.937 | 3.961 | 3.890 | 3.940 | 4,135 | +0.03(+0.87%) |
Aug 30, 2010 | 3.923 | 4.001 | 3.907 | 3.907 | 2,167,470 | -0.04(-0.94%) |
Aug 27, 2010 | 3.944 | 3.944 | 3.859 | 3.944 | 1,713,129 | +0.06(+1.48%) |
Aug 26, 2010 | 3.967 | 3.991 | 3.879 | 3.886 | 4,569 | -0.08(-2.13%) |
Aug 25, 2010 | 3.978 | 3.978 | 3.879 | 3.971 | 4,525 | -0.02(-0.42%) |
Aug 24, 2010 | 3.995 | 4.018 | 3.988 | 3.988 | 18,382 | -0.03(-0.67%) |
Aug 23, 2010 | 4.049 | 4.062 | 4.015 | 4.015 | 1,848,780 | -0.01(-0.17%) |
Aug 20, 2010 | 4.012 | 4.039 | 3.998 | 4.022 | 1,534,764 | -0.01(-0.17%) |
Aug 19, 2010 | 4.079 | 4.079 | 4.015 | 4.028 | 19,682 | -0.04(-1.08%) |
Aug 18, 2010 | 4.035 | 4.106 | 4.012 | 4.072 | 74,538 | +0.04(+1.09%) |
Aug 17, 2010 | 4.069 | 4.079 | 4.028 | 4.028 | 16,817 | -0.02(-0.50%) |
Aug 16, 2010 | 3.988 | 4.062 | 3.981 | 4.049 | 2,082,226 | +0.04(+0.93%) |
Aug 13, 2010 | 4.012 | 4.069 | 4.001 | 4.012 | 2,084,911 | -0.05(-1.33%) |
Aug 12, 2010 | 3.978 | 4.079 | 3.976 | 4.066 | 3,574,435 | +0.05(+1.26%) |
Aug 11, 2010 | 3.971 | 4.022 | 3.961 | 4.015 | 29,551 | +0.01(+0.34%) |
Aug 10, 2010 | 4.076 | 4.076 | 3.998 | 4.001 | 14,808 | -0.07(-1.83%) |
Aug 09, 2010 | 4.042 | 4.096 | 4.039 | 4.076 | 1,196,817 | +0.04(+1.09%) |
Aug 06, 2010 | 4.032 | 4.035 | 3.940 | 4.032 | 1,586,837 | +0.05(+1.28%) |
Aug 05, 2010 | 4.069 | 4.086 | 3.978 | 3.981 | 2,427,694 | -0.10(-2.57%) |
Aug 04, 2010 | 4.032 | 4.106 | 4.032 | 4.086 | 4,032 | +0.06(+1.43%) |
Aug 03, 2010 | 4.015 | 4.072 | 3.998 | 4.028 | 2,133,059 | -0.01(-0.25%) |