Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.830 | 3.900 | 3.790 | 3.880 | 37,931 | +0.01(+0.26%) |
Oct 28, 2010 | 3.940 | 3.940 | 3.830 | 3.870 | 13,520 | -0.03(-0.77%) |
Oct 27, 2010 | 3.810 | 3.902 | 3.810 | 3.900 | 17,657 | +0.16(+4.27%) |
Oct 25, 2010 | 3.590 | 3.790 | 3.590 | 3.740 | 52,349 | +0.18(+5.07%) |
Oct 22, 2010 | 3.461 | 3.620 | 3.420 | 3.560 | 25,690 | +0.12(+3.49%) |
Oct 21, 2010 | 3.500 | 3.590 | 3.360 | 3.440 | 16,387 | -0.09(-2.55%) |
Oct 20, 2010 | 3.400 | 3.550 | 3.370 | 3.530 | 62,063 | +0.11(+3.22%) |
Oct 19, 2010 | 3.330 | 3.420 | 3.212 | 3.420 | 17,626 | +0.06(+1.79%) |
Oct 18, 2010 | 3.390 | 3.390 | 3.330 | 3.360 | 14,427 | -0.04(-1.18%) |
Oct 15, 2010 | 3.360 | 3.420 | 3.320 | 3.400 | 16,768 | +0.05(+1.49%) |
Oct 14, 2010 | 3.380 | 3.390 | 3.340 | 3.350 | 6,200 | -0.03(-0.89%) |
Oct 13, 2010 | 3.362 | 3.400 | 3.360 | 3.380 | 14,150 | +0.00(+0.00%) |
Oct 12, 2010 | 3.310 | 3.400 | 3.310 | 3.380 | 7,244 | +0.05(+1.50%) |
Oct 11, 2010 | 3.330 | 3.360 | 3.310 | 3.330 | 3,467 | -0.03(-0.89%) |
Oct 08, 2010 | 3.290 | 3.430 | 3.290 | 3.360 | 11,858 | +0.07(+2.13%) |
Oct 07, 2010 | 3.340 | 3.350 | 3.290 | 3.290 | 19,790 | -0.06(-1.79%) |
Oct 06, 2010 | 3.340 | 3.380 | 3.290 | 3.350 | 10,062 | -0.02(-0.59%) |
Oct 05, 2010 | 3.370 | 3.420 | 3.350 | 3.370 | 11,129 | +0.02(+0.60%) |
Oct 04, 2010 | 3.290 | 3.350 | 3.250 | 3.350 | 55,688 | +0.01(+0.30%) |
Oct 01, 2010 | 3.380 | 3.430 | 3.330 | 3.340 | 31,162 | -0.04(-1.18%) |
Sep 30, 2010 | 3.370 | 3.440 | 3.340 | 3.380 | 70,426 | +0.07(+2.11%) |
Sep 29, 2010 | 3.310 | 3.400 | 3.260 | 3.310 | 31,303 | +0.00(+0.00%) |
Sep 28, 2010 | 3.300 | 3.317 | 3.270 | 3.310 | 23,393 | +0.00(+0.00%) |
Sep 27, 2010 | 3.330 | 3.400 | 3.295 | 3.310 | 9,980 | +0.00(+0.00%) |
Sep 24, 2010 | 3.360 | 3.370 | 3.300 | 3.310 | 9,760 | -0.01(-0.30%) |
Sep 23, 2010 | 3.326 | 3.350 | 3.290 | 3.320 | 15,064 | +0.01(+0.30%) |
Sep 22, 2010 | 3.400 | 3.400 | 3.310 | 3.310 | 21,264 | -0.10(-2.93%) |
Sep 21, 2010 | 3.400 | 3.449 | 3.340 | 3.410 | 9,862 | +0.00(+0.00%) |
Sep 20, 2010 | 3.420 | 3.450 | 3.270 | 3.410 | 40,433 | +0.01(+0.29%) |
Sep 17, 2010 | 3.300 | 3.400 | 3.290 | 3.400 | 37,574 | +0.11(+3.34%) |
Sep 15, 2010 | 3.350 | 3.380 | 3.280 | 3.290 | 14,509 | -0.05(-1.50%) |
Sep 14, 2010 | 3.450 | 3.450 | 3.240 | 3.340 | 50,062 | -0.08(-2.34%) |
Sep 13, 2010 | 3.450 | 3.600 | 3.410 | 3.420 | 33,309 | -0.04(-1.16%) |
Sep 10, 2010 | 3.420 | 3.520 | 3.380 | 3.460 | 29,220 | +0.01(+0.29%) |
Sep 09, 2010 | 3.440 | 3.500 | 3.370 | 3.450 | 37,081 | -0.04(-1.15%) |
Sep 08, 2010 | 3.400 | 3.500 | 3.400 | 3.490 | 29,735 | +0.18(+5.44%) |
Sep 07, 2010 | 3.380 | 3.390 | 3.310 | 3.310 | 8,860 | -0.05(-1.49%) |
Sep 03, 2010 | 3.510 | 3.550 | 3.340 | 3.360 | 18,680 | -0.20(-5.62%) |
Sep 02, 2010 | 3.350 | 3.560 | 3.290 | 3.560 | 80,528 | +0.18(+5.20%) |
Sep 01, 2010 | 3.350 | 3.400 | 3.300 | 3.384 | 22,327 | -0.01(-0.18%) |
Aug 31, 2010 | 3.330 | 3.390 | 3.290 | 3.390 | 12,529 | +0.10(+3.04%) |
Aug 30, 2010 | 3.350 | 3.370 | 3.290 | 3.290 | 8,047 | -0.10(-2.95%) |
Aug 27, 2010 | 3.450 | 3.480 | 3.390 | 3.390 | 43,034 | -0.01(-0.29%) |
Aug 26, 2010 | 3.380 | 3.410 | 3.280 | 3.400 | 27,185 | -0.11(-3.13%) |
Aug 25, 2010 | 3.280 | 3.510 | 3.260 | 3.510 | 92,903 | +0.22(+6.69%) |
Aug 24, 2010 | 3.420 | 3.550 | 3.280 | 3.290 | 20,938 | -0.15(-4.36%) |
Aug 23, 2010 | 3.450 | 3.479 | 3.390 | 3.440 | 23,616 | -0.01(-0.29%) |
Aug 20, 2010 | 3.440 | 3.500 | 3.360 | 3.450 | 14,388 | +0.09(+2.68%) |
Aug 19, 2010 | 3.410 | 3.410 | 3.290 | 3.360 | 7,151 | -0.04(-1.03%) |
Aug 18, 2010 | 3.360 | 3.450 | 3.293 | 3.395 | 17,694 | +0.02(+0.74%) |
Aug 17, 2010 | 3.330 | 3.460 | 3.320 | 3.370 | 11,270 | -0.04(-1.17%) |
Aug 16, 2010 | 3.290 | 3.440 | 3.290 | 3.410 | 20,894 | +0.12(+3.65%) |
Aug 13, 2010 | 3.330 | 3.330 | 3.220 | 3.290 | 9,704 | -0.06(-1.79%) |
Aug 12, 2010 | 3.330 | 3.370 | 3.200 | 3.350 | 79,216 | +0.00(+0.00%) |
Aug 11, 2010 | 3.340 | 3.520 | 3.260 | 3.350 | 25,516 | -0.09(-2.62%) |
Aug 10, 2010 | 3.370 | 3.510 | 3.330 | 3.440 | 11,306 | +0.06(+1.78%) |
Aug 09, 2010 | 3.480 | 3.550 | 3.340 | 3.380 | 19,583 | -0.10(-2.87%) |
Aug 06, 2010 | 3.570 | 3.570 | 3.380 | 3.480 | 18,389 | -0.04(-1.14%) |
Aug 05, 2010 | 3.500 | 3.620 | 3.500 | 3.520 | 35,299 | -0.02(-0.56%) |
Aug 04, 2010 | 3.470 | 3.580 | 3.420 | 3.540 | 34,898 | +0.08(+2.31%) |
Aug 03, 2010 | 3.380 | 3.480 | 3.250 | 3.460 | 44,634 | +0.03(+0.87%) |