Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.470 | 3.505 | 3.433 | 3.447 | 663,664 | -0.02(-0.51%) |
Oct 28, 2010 | 3.540 | 3.540 | 3.455 | 3.465 | 550,816 | -0.04(-1.07%) |
Oct 27, 2010 | 3.515 | 3.560 | 3.470 | 3.502 | 1,009,552 | -0.01(-0.36%) |
Oct 25, 2010 | 3.575 | 3.580 | 3.465 | 3.515 | 1,037,624 | -0.02(-0.64%) |
Oct 22, 2010 | 3.467 | 3.538 | 3.430 | 3.538 | 613,716 | +0.08(+2.31%) |
Oct 21, 2010 | 3.545 | 3.553 | 3.428 | 3.458 | 1,148,524 | -0.06(-1.71%) |
Oct 20, 2010 | 3.547 | 3.598 | 3.487 | 3.518 | 1,127,524 | -0.02(-0.42%) |
Oct 19, 2010 | 3.525 | 3.618 | 3.500 | 3.533 | 1,120,900 | -0.05(-1.53%) |
Oct 18, 2010 | 3.545 | 3.590 | 3.500 | 3.587 | 645,844 | +0.06(+1.77%) |
Oct 15, 2010 | 3.598 | 3.598 | 3.478 | 3.525 | 878,924 | -0.02(-0.70%) |
Oct 14, 2010 | 3.562 | 3.618 | 3.502 | 3.550 | 1,295,692 | -0.02(-0.63%) |
Oct 13, 2010 | 3.518 | 3.618 | 3.481 | 3.572 | 1,691,144 | +0.07(+2.07%) |
Oct 12, 2010 | 3.490 | 3.527 | 3.450 | 3.500 | 808,056 | -0.01(-0.36%) |
Oct 11, 2010 | 3.410 | 3.572 | 3.410 | 3.513 | 1,281,152 | +0.10(+2.93%) |
Oct 08, 2010 | 3.333 | 3.435 | 3.303 | 3.413 | 1,845,932 | +0.07(+2.17%) |
Oct 07, 2010 | 3.353 | 3.355 | 3.303 | 3.340 | 1,168,996 | +0.01(+0.30%) |
Oct 06, 2010 | 3.322 | 3.357 | 3.295 | 3.330 | 965,520 | +0.01(+0.21%) |
Oct 05, 2010 | 3.350 | 3.373 | 3.303 | 3.323 | 2,532,752 | +0.01(+0.17%) |
Oct 04, 2010 | 3.315 | 3.350 | 3.250 | 3.317 | 897,056 | +0.00(+0.08%) |
Oct 01, 2010 | 3.340 | 3.340 | 3.265 | 3.315 | 1,109,916 | +0.01(+0.30%) |
Sep 30, 2010 | 3.382 | 3.382 | 3.223 | 3.305 | 1,978,660 | -0.04(-1.27%) |
Sep 29, 2010 | 3.362 | 3.400 | 3.345 | 3.348 | 1,263,768 | -0.03(-1.03%) |
Sep 28, 2010 | 3.417 | 3.462 | 3.342 | 3.382 | 1,821,596 | -0.04(-1.02%) |
Sep 27, 2010 | 3.525 | 3.525 | 3.405 | 3.417 | 1,015,760 | -0.10(-2.77%) |
Sep 24, 2010 | 3.455 | 3.545 | 3.413 | 3.515 | 1,676,208 | +0.12(+3.38%) |
Sep 23, 2010 | 3.425 | 3.482 | 3.357 | 3.400 | 1,103,688 | -0.06(-1.81%) |
Sep 22, 2010 | 3.445 | 3.498 | 3.433 | 3.462 | 1,172,168 | +0.01(+0.36%) |
Sep 21, 2010 | 3.465 | 3.487 | 3.415 | 3.450 | 2,324,348 | -0.01(-0.22%) |
Sep 20, 2010 | 3.357 | 3.470 | 3.325 | 3.458 | 1,362,692 | +0.12(+3.60%) |
Sep 17, 2010 | 3.365 | 3.375 | 3.260 | 3.337 | 1,967,164 | -0.02(-0.45%) |
Sep 15, 2010 | 3.275 | 3.373 | 3.265 | 3.353 | 1,205,456 | +0.07(+2.21%) |
Sep 14, 2010 | 3.292 | 3.335 | 3.270 | 3.280 | 931,512 | -0.03(-0.76%) |
Sep 13, 2010 | 3.315 | 3.340 | 3.245 | 3.305 | 1,848,308 | +0.04(+1.15%) |
Sep 10, 2010 | 3.373 | 3.390 | 3.248 | 3.268 | 1,095,596 | -0.10(-3.04%) |
Sep 09, 2010 | 3.337 | 3.417 | 3.305 | 3.370 | 1,156,248 | +0.09(+2.74%) |
Sep 08, 2010 | 3.237 | 3.350 | 3.237 | 3.280 | 1,063,584 | +0.04(+1.16%) |
Sep 07, 2010 | 3.272 | 3.317 | 3.225 | 3.243 | 1,166,088 | -0.03(-1.03%) |
Sep 03, 2010 | 3.300 | 3.356 | 3.192 | 3.276 | 1,131,048 | +0.00(+0.04%) |
Sep 02, 2010 | 3.195 | 3.283 | 3.163 | 3.275 | 1,050,456 | +0.07(+2.18%) |
Sep 01, 2010 | 3.118 | 3.220 | 3.118 | 3.205 | 1,750,632 | +0.15(+4.82%) |
Aug 31, 2010 | 3.143 | 3.212 | 3.058 | 3.058 | 2,163,920 | -0.10(-3.09%) |
Aug 30, 2010 | 3.180 | 3.235 | 3.152 | 3.155 | 911,124 | -0.03(-0.94%) |
Aug 27, 2010 | 3.110 | 3.200 | 3.038 | 3.185 | 1,621,896 | +0.12(+4.08%) |
Aug 26, 2010 | 3.098 | 3.160 | 3.025 | 3.060 | 775,184 | -0.03(-0.97%) |
Aug 25, 2010 | 3.005 | 3.105 | 3.005 | 3.090 | 1,226,500 | +0.06(+2.06%) |
Aug 24, 2010 | 3.083 | 3.123 | 3.013 | 3.027 | 1,556,316 | -0.10(-3.12%) |
Aug 23, 2010 | 3.125 | 3.175 | 3.050 | 3.125 | 2,159,484 | +0.00(+0.16%) |
Aug 20, 2010 | 3.087 | 3.145 | 3.010 | 3.120 | 1,225,096 | +0.01(+0.24%) |
Aug 19, 2010 | 3.140 | 3.188 | 3.060 | 3.112 | 1,443,884 | -0.05(-1.72%) |
Aug 18, 2010 | 3.152 | 3.245 | 3.072 | 3.167 | 1,701,092 | +0.02(+0.62%) |
Aug 17, 2010 | 3.232 | 3.328 | 3.140 | 3.147 | 1,985,544 | -0.04(-1.10%) |
Aug 16, 2010 | 3.042 | 3.208 | 3.042 | 3.183 | 3,165,348 | +0.11(+3.66%) |
Aug 13, 2010 | 3.024 | 3.140 | 3.022 | 3.070 | 1,966,356 | +0.03(+1.07%) |
Aug 12, 2010 | 2.973 | 3.058 | 2.930 | 3.038 | 1,587,936 | +0.02(+0.50%) |
Aug 11, 2010 | 3.002 | 3.085 | 3.002 | 3.022 | 1,620,692 | -0.06(-1.95%) |
Aug 10, 2010 | 2.970 | 3.100 | 2.953 | 3.083 | 2,063,576 | +0.07(+2.32%) |
Aug 09, 2010 | 2.953 | 3.018 | 2.908 | 3.013 | 1,234,984 | +0.08(+2.90%) |
Aug 06, 2010 | 2.935 | 2.935 | 2.835 | 2.928 | 960,084 | -0.05(-1.60%) |
Aug 05, 2010 | 3.027 | 3.027 | 2.959 | 2.975 | 972,376 | -0.09(-2.94%) |
Aug 04, 2010 | 3.007 | 3.087 | 2.942 | 3.065 | 1,836,672 | +0.13(+4.61%) |
Aug 03, 2010 | 2.902 | 2.967 | 2.842 | 2.930 | 1,068,800 | +0.02(+0.69%) |