Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.780 | 3.820 | 3.780 | 3.800 | 30,194 | -0.02(-0.52%) |
Sep 29, 2010 | 3.800 | 3.820 | 3.720 | 3.820 | 5,714 | +0.00(+0.00%) |
Sep 28, 2010 | 3.840 | 3.840 | 3.800 | 3.820 | 9,972 | -0.01(-0.26%) |
Sep 27, 2010 | 3.860 | 3.860 | 3.700 | 3.830 | 29,900 | -0.06(-1.54%) |
Sep 24, 2010 | 3.870 | 3.890 | 3.840 | 3.890 | 26,145 | +0.00(+0.00%) |
Sep 23, 2010 | 3.850 | 3.890 | 3.840 | 3.890 | 20,058 | +0.04(+1.04%) |
Sep 22, 2010 | 3.900 | 3.900 | 3.750 | 3.850 | 11,496 | -0.05(-1.28%) |
Sep 21, 2010 | 3.900 | 3.900 | 3.860 | 3.900 | 28,728 | +0.00(+0.00%) |
Sep 20, 2010 | 3.860 | 3.900 | 3.820 | 3.900 | 21,545 | +0.04(+1.04%) |
Sep 17, 2010 | 3.810 | 3.900 | 3.810 | 3.860 | 14,986 | +0.01(+0.28%) |
Sep 15, 2010 | 3.810 | 3.850 | 3.810 | 3.849 | 9,883 | +0.01(+0.25%) |
Sep 14, 2010 | 3.810 | 3.900 | 3.780 | 3.840 | 31,433 | -0.02(-0.52%) |
Sep 13, 2010 | 3.900 | 3.940 | 3.810 | 3.860 | 86,911 | +0.06(+1.58%) |
Sep 10, 2010 | 3.752 | 3.800 | 3.750 | 3.800 | 13,800 | +0.00(+0.00%) |
Sep 09, 2010 | 3.790 | 3.800 | 3.780 | 3.800 | 4,667 | +0.00(+0.00%) |
Sep 08, 2010 | 3.800 | 3.830 | 3.740 | 3.800 | 10,223 | +0.10(+2.70%) |
Sep 07, 2010 | 3.780 | 3.800 | 3.650 | 3.700 | 18,141 | -0.07(-1.86%) |
Sep 03, 2010 | 3.790 | 3.790 | 3.660 | 3.770 | 12,367 | -0.02(-0.53%) |
Sep 02, 2010 | 3.800 | 3.870 | 3.730 | 3.790 | 18,800 | +0.01(+0.26%) |
Sep 01, 2010 | 3.640 | 3.860 | 3.640 | 3.780 | 72,066 | +0.11(+3.00%) |
Aug 31, 2010 | 3.600 | 3.690 | 3.562 | 3.670 | 17,698 | +0.04(+1.10%) |
Aug 30, 2010 | 3.660 | 3.690 | 3.600 | 3.630 | 7,233 | -0.06(-1.62%) |
Aug 27, 2010 | 3.570 | 3.690 | 3.550 | 3.690 | 20,282 | +0.10(+2.78%) |
Aug 25, 2010 | 3.600 | 3.590 | 3.590 | 3.590 | 15,200 | -0.05(-1.37%) |
Aug 23, 2010 | 3.650 | 3.640 | 3.640 | 3.640 | 8,800 | -0.01(-0.27%) |
Aug 20, 2010 | 3.560 | 3.650 | 3.550 | 3.650 | 2,900 | -0.03(-0.81%) |
Aug 19, 2010 | 3.700 | 3.700 | 3.590 | 3.680 | 9,571 | -0.01(-0.27%) |
Aug 18, 2010 | 3.620 | 3.700 | 3.620 | 3.690 | 27,589 | +0.04(+1.10%) |
Aug 17, 2010 | 3.430 | 3.690 | 3.430 | 3.650 | 29,300 | +0.22(+6.41%) |
Aug 16, 2010 | 3.310 | 3.570 | 3.300 | 3.430 | 60,049 | +0.03(+0.88%) |
Aug 13, 2010 | 3.320 | 3.460 | 3.220 | 3.400 | 6,893 | +0.00(+0.00%) |
Aug 12, 2010 | 3.400 | 3.400 | 3.390 | 3.400 | 400 | -0.04(-1.16%) |
Aug 11, 2010 | 3.330 | 3.470 | 3.330 | 3.440 | 2,822 | +0.05(+1.48%) |
Aug 10, 2010 | 3.410 | 3.490 | 3.330 | 3.390 | 16,564 | -0.07(-2.03%) |
Aug 09, 2010 | 3.452 | 3.490 | 3.450 | 3.460 | 7,798 | +0.03(+0.87%) |
Aug 06, 2010 | 3.402 | 3.480 | 3.390 | 3.430 | 8,600 | -0.02(-0.58%) |
Aug 05, 2010 | 3.490 | 3.490 | 3.390 | 3.450 | 9,426 | -0.03(-0.86%) |
Aug 04, 2010 | 3.450 | 3.500 | 3.400 | 3.480 | 20,864 | +0.03(+0.87%) |
Aug 03, 2010 | 3.410 | 3.500 | 3.400 | 3.450 | 41,035 | +0.04(+1.17%) |
Aug 02, 2010 | 3.340 | 3.470 | 3.300 | 3.410 | 17,032 | +0.12(+3.65%) |
Jul 30, 2010 | 3.190 | 3.290 | 3.190 | 3.290 | 12,117 | +0.12(+3.78%) |
Jul 29, 2010 | 3.150 | 3.200 | 3.150 | 3.170 | 4,204 | -0.03(-0.93%) |
Jul 28, 2010 | 3.250 | 3.250 | 3.040 | 3.200 | 43,502 | +0.02(+0.63%) |
Jul 27, 2010 | 3.170 | 3.250 | 3.110 | 3.180 | 68,573 | +0.03(+0.95%) |
Jul 26, 2010 | 3.180 | 3.180 | 3.100 | 3.150 | 18,976 | -0.03(-0.94%) |
Jul 23, 2010 | 3.180 | 3.180 | 3.100 | 3.180 | 15,127 | +0.02(+0.63%) |
Jul 22, 2010 | 3.100 | 3.160 | 3.100 | 3.160 | 4,200 | +0.10(+3.27%) |
Jul 21, 2010 | 2.990 | 3.080 | 2.981 | 3.060 | 17,658 | +0.06(+2.00%) |
Jul 20, 2010 | 2.960 | 3.000 | 2.960 | 3.000 | 25,469 | +0.00(+0.00%) |
Jul 19, 2010 | 2.910 | 3.000 | 2.910 | 3.000 | 20,279 | +0.09(+3.09%) |
Jul 16, 2010 | 2.940 | 2.980 | 2.870 | 2.910 | 6,000 | +0.06(+2.10%) |
Jul 15, 2010 | 2.940 | 2.940 | 2.740 | 2.850 | 8,825 | -0.08(-2.73%) |
Jul 14, 2010 | 2.680 | 2.950 | 2.680 | 2.930 | 3,971 | +0.04(+1.38%) |
Jul 13, 2010 | 2.640 | 2.950 | 2.640 | 2.890 | 25,645 | +0.00(+0.00%) |
Jul 12, 2010 | 2.960 | 3.010 | 2.850 | 2.890 | 6,575 | -0.11(-3.67%) |
Jul 09, 2010 | 2.950 | 3.090 | 2.830 | 3.000 | 54,930 | +0.00(+0.00%) |
Jul 08, 2010 | 3.030 | 3.100 | 2.950 | 3.000 | 13,110 | +0.05(+1.69%) |
Jul 07, 2010 | 3.020 | 3.040 | 2.920 | 2.950 | 19,510 | -0.03(-1.01%) |
Jul 06, 2010 | 3.050 | 3.050 | 2.910 | 2.980 | 17,455 | +0.07(+2.41%) |
Jul 02, 2010 | 2.910 | 2.910 | 2.910 | 2.910 | 100 | -0.04(-1.36%) |