Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.181 | 3.216 | 3.165 | 3.178 | 457,821 | +0.00(+0.00%) |
Sep 29, 2010 | 3.165 | 3.190 | 3.165 | 3.178 | 475,270 | -0.00(-0.10%) |
Sep 28, 2010 | 3.187 | 3.187 | 3.149 | 3.181 | 409,413 | +0.01(+0.24%) |
Sep 27, 2010 | 3.178 | 3.190 | 3.171 | 3.173 | 305,004 | -0.01(-0.24%) |
Sep 24, 2010 | 3.142 | 3.181 | 3.142 | 3.181 | 244,809 | +0.06(+1.84%) |
Sep 23, 2010 | 3.136 | 3.158 | 3.121 | 3.123 | 247,240 | -0.03(-0.91%) |
Sep 22, 2010 | 3.152 | 3.174 | 3.142 | 3.152 | 445,971 | -0.01(-0.40%) |
Sep 21, 2010 | 3.168 | 3.181 | 3.149 | 3.165 | 404,501 | -0.00(-0.10%) |
Sep 20, 2010 | 3.133 | 3.168 | 3.133 | 3.168 | 927,125 | +0.03(+1.02%) |
Sep 17, 2010 | 3.136 | 3.152 | 3.126 | 3.136 | 277,504 | +0.01(+0.31%) |
Sep 15, 2010 | 3.114 | 3.133 | 3.098 | 3.126 | 198,462 | +0.00(+0.10%) |
Sep 14, 2010 | 3.117 | 3.136 | 3.101 | 3.123 | 421,143 | +0.00(+0.10%) |
Sep 13, 2010 | 3.098 | 3.130 | 3.098 | 3.120 | 528,980 | +0.03(+1.04%) |
Sep 10, 2010 | 3.082 | 3.094 | 3.072 | 3.088 | 192,703 | +0.01(+0.42%) |
Sep 09, 2010 | 3.088 | 3.094 | 3.066 | 3.075 | 297,540 | +0.01(+0.42%) |
Sep 08, 2010 | 3.043 | 3.069 | 3.034 | 3.063 | 291,215 | +0.02(+0.74%) |
Sep 07, 2010 | 3.053 | 3.053 | 3.034 | 3.040 | 412,184 | -0.03(-1.04%) |
Sep 03, 2010 | 3.050 | 3.088 | 3.047 | 3.072 | 301,050 | +0.04(+1.26%) |
Sep 02, 2010 | 2.995 | 3.037 | 2.995 | 3.034 | 232,787 | +0.04(+1.28%) |
Sep 01, 2010 | 2.951 | 2.999 | 2.951 | 2.995 | 585,412 | +0.08(+2.86%) |
Aug 31, 2010 | 2.912 | 2.928 | 2.893 | 2.912 | 312 | -0.01(-0.22%) |
Aug 30, 2010 | 2.941 | 2.957 | 2.919 | 2.919 | 428,425 | -0.04(-1.19%) |
Aug 27, 2010 | 2.954 | 2.954 | 2.890 | 2.954 | 537,830 | +0.04(+1.32%) |
Aug 26, 2010 | 2.954 | 2.954 | 2.903 | 2.915 | 305,157 | -0.02(-0.55%) |
Aug 25, 2010 | 2.912 | 2.941 | 2.899 | 2.931 | 297,762 | -0.00(-0.11%) |
Aug 24, 2010 | 2.947 | 2.951 | 2.925 | 2.935 | 396,062 | -0.04(-1.50%) |
Aug 23, 2010 | 2.992 | 3.015 | 2.976 | 2.979 | 413,617 | -0.01(-0.21%) |
Aug 20, 2010 | 2.979 | 2.992 | 2.967 | 2.986 | 472,329 | -0.01(-0.32%) |
Aug 19, 2010 | 3.050 | 3.050 | 2.995 | 2.995 | 524,888 | -0.06(-1.99%) |
Aug 18, 2010 | 3.043 | 3.059 | 3.021 | 3.056 | 242,632 | +0.01(+0.21%) |
Aug 17, 2010 | 3.027 | 3.063 | 3.015 | 3.050 | 411,449 | +0.04(+1.27%) |
Aug 16, 2010 | 2.989 | 3.018 | 2.983 | 3.011 | 457,179 | -0.00(-0.11%) |
Aug 13, 2010 | 3.015 | 3.024 | 3.005 | 3.015 | 231,539 | -0.01(-0.21%) |
Aug 12, 2010 | 2.999 | 3.030 | 2.986 | 3.021 | 334,465 | -0.03(-0.94%) |
Aug 11, 2010 | 3.088 | 3.088 | 3.034 | 3.050 | 566,127 | -0.08(-2.55%) |
Aug 10, 2010 | 3.117 | 3.146 | 3.107 | 3.130 | 285,716 | -0.02(-0.61%) |
Aug 09, 2010 | 3.123 | 3.149 | 3.123 | 3.149 | 203,667 | +0.02(+0.51%) |
Aug 06, 2010 | 3.133 | 3.133 | 3.091 | 3.133 | 648,037 | -0.00(-0.10%) |
Aug 05, 2010 | 3.117 | 3.136 | 3.114 | 3.136 | 367,008 | +0.00(+0.00%) |
Aug 04, 2010 | 3.126 | 3.136 | 3.104 | 3.136 | 244,154 | +0.03(+0.92%) |
Aug 03, 2010 | 3.123 | 3.130 | 3.098 | 3.107 | 344,458 | -0.01(-0.41%) |
Aug 02, 2010 | 3.091 | 3.126 | 3.091 | 3.120 | 397,015 | +0.05(+1.66%) |
Jul 30, 2010 | 3.069 | 3.069 | 3.028 | 3.069 | 255,080 | -0.00(-0.10%) |
Jul 29, 2010 | 3.088 | 3.101 | 3.041 | 3.072 | 237,466 | -0.01(-0.21%) |
Jul 28, 2010 | 3.095 | 3.101 | 3.066 | 3.079 | 246,452 | -0.03(-0.92%) |
Jul 27, 2010 | 3.120 | 3.130 | 3.091 | 3.107 | 291,288 | +0.00(+0.10%) |
Jul 26, 2010 | 3.076 | 3.111 | 3.076 | 3.104 | 432,695 | +0.03(+1.04%) |
Jul 23, 2010 | 3.050 | 3.082 | 3.047 | 3.072 | 292,067 | +0.02(+0.52%) |
Jul 22, 2010 | 3.022 | 3.063 | 3.022 | 3.056 | 452,176 | +0.07(+2.23%) |
Jul 21, 2010 | 3.031 | 3.031 | 2.971 | 2.990 | 456,059 | -0.03(-1.05%) |
Jul 20, 2010 | 2.958 | 3.022 | 2.948 | 3.022 | 218,444 | +0.03(+0.96%) |
Jul 19, 2010 | 2.983 | 2.996 | 2.955 | 2.993 | 195,964 | +0.01(+0.43%) |
Jul 16, 2010 | 2.980 | 3.037 | 2.964 | 2.980 | 278,749 | -0.07(-2.40%) |
Jul 15, 2010 | 3.056 | 3.056 | 3.009 | 3.053 | 279,154 | -0.00(-0.10%) |
Jul 14, 2010 | 3.050 | 3.066 | 3.034 | 3.056 | 303,654 | -0.01(-0.21%) |
Jul 13, 2010 | 3.031 | 3.068 | 3.031 | 3.063 | 215,209 | +0.05(+1.80%) |
Jul 12, 2010 | 2.996 | 3.015 | 2.980 | 3.009 | 246,198 | +0.01(+0.32%) |
Jul 09, 2010 | 2.999 | 3.006 | 2.977 | 2.999 | 429,265 | +0.01(+0.32%) |
Jul 08, 2010 | 2.977 | 2.990 | 2.939 | 2.990 | 453,827 | +0.04(+1.51%) |
Jul 07, 2010 | 2.869 | 2.948 | 2.869 | 2.945 | 606,704 | +0.09(+3.00%) |
Jul 06, 2010 | 2.901 | 2.907 | 2.837 | 2.859 | 242,434 | +0.01(+0.22%) |
Jul 02, 2010 | 2.853 | 2.885 | 2.827 | 2.853 | 198,860 | -0.00(-0.11%) |