Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.610 | 3.700 | 3.550 | 3.560 | 302,108 | -0.05(-1.39%) |
Oct 28, 2010 | 3.850 | 3.850 | 3.600 | 3.610 | 619,363 | -0.22(-5.74%) |
Oct 27, 2010 | 3.860 | 3.900 | 3.760 | 3.830 | 258,577 | +0.05(+1.32%) |
Oct 25, 2010 | 3.890 | 3.900 | 3.760 | 3.780 | 119,403 | -0.11(-2.83%) |
Oct 22, 2010 | 3.880 | 3.890 | 3.800 | 3.890 | 83,522 | +0.01(+0.26%) |
Oct 21, 2010 | 3.840 | 3.980 | 3.760 | 3.880 | 185,112 | +0.05(+1.31%) |
Oct 20, 2010 | 3.830 | 3.870 | 3.800 | 3.830 | 112,155 | +0.03(+0.79%) |
Oct 19, 2010 | 3.800 | 3.910 | 3.760 | 3.800 | 215,511 | -0.08(-2.06%) |
Oct 18, 2010 | 3.790 | 3.880 | 3.770 | 3.880 | 158,417 | +0.09(+2.37%) |
Oct 15, 2010 | 3.740 | 3.790 | 3.700 | 3.790 | 354,974 | +0.11(+2.99%) |
Oct 14, 2010 | 3.800 | 3.800 | 3.680 | 3.680 | 184,697 | -0.13(-3.41%) |
Oct 13, 2010 | 3.900 | 3.990 | 3.760 | 3.810 | 510,946 | -0.09(-2.31%) |
Oct 12, 2010 | 3.620 | 3.900 | 3.610 | 3.900 | 409,519 | +0.26(+7.14%) |
Oct 11, 2010 | 3.630 | 3.650 | 3.600 | 3.640 | 173,823 | -0.01(-0.27%) |
Oct 08, 2010 | 3.630 | 3.650 | 3.530 | 3.650 | 328,401 | +0.03(+0.83%) |
Oct 07, 2010 | 3.610 | 3.630 | 3.560 | 3.620 | 116,842 | +0.03(+0.84%) |
Oct 06, 2010 | 3.620 | 3.640 | 3.579 | 3.590 | 231,256 | -0.04(-1.10%) |
Oct 05, 2010 | 3.680 | 3.680 | 3.590 | 3.630 | 236,308 | +0.00(+0.00%) |
Oct 04, 2010 | 3.720 | 3.770 | 3.570 | 3.630 | 254,574 | -0.12(-3.20%) |
Oct 01, 2010 | 3.630 | 3.750 | 3.551 | 3.750 | 190,642 | +0.16(+4.46%) |
Sep 30, 2010 | 3.640 | 3.640 | 3.480 | 3.590 | 261,786 | -0.02(-0.55%) |
Sep 29, 2010 | 3.590 | 3.650 | 3.530 | 3.610 | 549,809 | +0.02(+0.56%) |
Sep 28, 2010 | 3.640 | 3.710 | 3.530 | 3.590 | 251,960 | -0.05(-1.37%) |
Sep 27, 2010 | 3.590 | 3.670 | 3.536 | 3.640 | 232,389 | +0.03(+0.83%) |
Sep 24, 2010 | 3.450 | 3.610 | 3.450 | 3.610 | 192,072 | +0.23(+6.80%) |
Sep 23, 2010 | 3.340 | 3.480 | 3.300 | 3.380 | 242,094 | +0.01(+0.30%) |
Sep 22, 2010 | 3.320 | 3.400 | 3.262 | 3.370 | 240,666 | +0.03(+0.90%) |
Sep 21, 2010 | 3.610 | 3.610 | 3.320 | 3.340 | 373,774 | -0.26(-7.22%) |
Sep 20, 2010 | 3.490 | 3.620 | 3.410 | 3.600 | 352,245 | +0.14(+4.05%) |
Sep 17, 2010 | 3.480 | 3.550 | 3.400 | 3.460 | 383,012 | -0.03(-0.86%) |
Sep 15, 2010 | 3.460 | 3.530 | 3.420 | 3.490 | 218,551 | +0.04(+1.16%) |
Sep 14, 2010 | 3.550 | 3.650 | 3.450 | 3.450 | 284,492 | -0.10(-2.82%) |
Sep 13, 2010 | 3.490 | 3.550 | 3.450 | 3.550 | 204,746 | +0.08(+2.31%) |
Sep 10, 2010 | 3.320 | 3.480 | 3.320 | 3.470 | 144,731 | +0.16(+4.83%) |
Sep 09, 2010 | 3.330 | 3.360 | 3.250 | 3.310 | 300,540 | +0.01(+0.30%) |
Sep 08, 2010 | 3.320 | 3.410 | 3.280 | 3.300 | 354,271 | -0.04(-1.20%) |
Sep 07, 2010 | 3.460 | 3.460 | 3.290 | 3.340 | 250,335 | -0.12(-3.47%) |
Sep 03, 2010 | 3.460 | 3.530 | 3.350 | 3.460 | 263,412 | +0.03(+0.87%) |
Sep 02, 2010 | 3.300 | 3.480 | 3.290 | 3.430 | 193,295 | +0.11(+3.31%) |
Sep 01, 2010 | 3.220 | 3.330 | 3.080 | 3.320 | 1,598,427 | +0.15(+4.57%) |
Aug 31, 2010 | 3.340 | 3.390 | 3.160 | 3.175 | 820,614 | -0.18(-5.22%) |
Aug 30, 2010 | 3.610 | 3.610 | 3.340 | 3.350 | 627,370 | -0.26(-7.20%) |
Aug 27, 2010 | 3.700 | 3.760 | 3.550 | 3.610 | 884,914 | -0.02(-0.55%) |
Aug 26, 2010 | 3.820 | 3.860 | 3.610 | 3.630 | 965,971 | -0.17(-4.47%) |
Aug 25, 2010 | 3.810 | 3.830 | 3.710 | 3.800 | 563,815 | -0.03(-0.78%) |
Aug 24, 2010 | 3.920 | 3.970 | 3.780 | 3.830 | 173,571 | -0.10(-2.54%) |
Aug 23, 2010 | 3.950 | 4.040 | 3.920 | 3.930 | 173,682 | -0.03(-0.76%) |
Aug 20, 2010 | 3.810 | 3.960 | 3.810 | 3.960 | 155,717 | +0.12(+3.13%) |
Aug 19, 2010 | 3.930 | 3.970 | 3.780 | 3.840 | 289,803 | -0.12(-3.03%) |
Aug 18, 2010 | 3.960 | 4.000 | 3.910 | 3.960 | 180,544 | -0.01(-0.25%) |
Aug 17, 2010 | 3.970 | 4.020 | 3.950 | 3.970 | 184,721 | +0.04(+1.02%) |
Aug 16, 2010 | 3.970 | 4.040 | 3.910 | 3.930 | 125,536 | -0.07(-1.75%) |
Aug 13, 2010 | 4.000 | 4.040 | 3.950 | 4.000 | 306,137 | +0.00(+0.00%) |
Aug 12, 2010 | 3.950 | 4.020 | 3.935 | 4.000 | 187,815 | -0.01(-0.25%) |
Aug 11, 2010 | 3.950 | 4.020 | 3.850 | 4.010 | 388,278 | +0.01(+0.25%) |
Aug 10, 2010 | 4.090 | 4.120 | 4.000 | 4.000 | 194,523 | -0.14(-3.38%) |
Aug 09, 2010 | 3.900 | 4.150 | 3.850 | 4.140 | 184,090 | +0.25(+6.43%) |
Aug 06, 2010 | 3.900 | 3.960 | 3.830 | 3.890 | 235,952 | -0.22(-5.35%) |
Aug 05, 2010 | 3.980 | 4.150 | 3.970 | 4.110 | 177,670 | +0.09(+2.24%) |
Aug 04, 2010 | 4.080 | 4.150 | 4.000 | 4.020 | 302,891 | -0.02(-0.50%) |
Aug 03, 2010 | 4.110 | 4.180 | 4.010 | 4.040 | 170,001 | -0.11(-2.65%) |