Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.539 | 3.583 | 3.532 | 3.572 | 745,047 | +0.03(+0.82%) |
Sep 29, 2010 | 3.550 | 3.550 | 3.525 | 3.543 | 492,280 | +0.01(+0.21%) |
Sep 28, 2010 | 3.554 | 3.565 | 3.529 | 3.536 | 825,784 | -0.01(-0.23%) |
Sep 27, 2010 | 3.520 | 3.549 | 3.498 | 3.544 | 822,025 | +0.04(+1.11%) |
Sep 24, 2010 | 3.505 | 3.520 | 3.495 | 3.505 | 647,516 | +0.01(+0.24%) |
Sep 23, 2010 | 3.505 | 3.538 | 3.482 | 3.497 | 801,858 | -0.04(-1.06%) |
Sep 22, 2010 | 3.523 | 3.549 | 3.520 | 3.534 | 1,059,732 | +0.02(+0.51%) |
Sep 21, 2010 | 3.516 | 3.530 | 3.491 | 3.516 | 851,596 | +0.00(+0.00%) |
Sep 20, 2010 | 3.494 | 3.527 | 3.491 | 3.516 | 818,713 | +0.03(+0.73%) |
Sep 17, 2010 | 3.491 | 3.516 | 3.473 | 3.491 | 683,327 | -0.05(-1.49%) |
Sep 15, 2010 | 3.549 | 3.563 | 3.530 | 3.544 | 655,071 | -0.02(-0.55%) |
Sep 14, 2010 | 3.592 | 3.592 | 3.563 | 3.563 | 768,844 | -0.03(-0.91%) |
Sep 13, 2010 | 3.596 | 3.599 | 3.563 | 3.596 | 2,056,418 | -0.00(-0.10%) |
Sep 10, 2010 | 3.559 | 3.599 | 3.530 | 3.599 | 1,562,740 | +0.06(+1.74%) |
Sep 09, 2010 | 3.512 | 3.538 | 3.483 | 3.538 | 1,023,056 | +0.04(+1.24%) |
Sep 08, 2010 | 3.480 | 3.494 | 3.476 | 3.494 | 550,504 | +0.02(+0.52%) |
Sep 07, 2010 | 3.465 | 3.483 | 3.455 | 3.476 | 667,481 | +0.00(+0.10%) |
Sep 03, 2010 | 3.473 | 3.473 | 3.444 | 3.473 | 610,192 | +0.01(+0.42%) |
Sep 02, 2010 | 3.444 | 3.458 | 3.429 | 3.458 | 911,249 | +0.02(+0.53%) |
Sep 01, 2010 | 3.429 | 3.447 | 3.411 | 3.440 | 878,981 | +0.04(+1.06%) |
Aug 31, 2010 | 3.418 | 3.426 | 3.397 | 3.404 | 731,197 | -0.03(-0.74%) |
Aug 30, 2010 | 3.426 | 3.436 | 3.389 | 3.429 | 783,297 | -0.01(-0.42%) |
Aug 27, 2010 | 3.444 | 3.444 | 3.389 | 3.444 | 735,167 | +0.03(+0.90%) |
Aug 26, 2010 | 3.402 | 3.431 | 3.399 | 3.413 | 621,073 | +0.01(+0.42%) |
Aug 25, 2010 | 3.409 | 3.422 | 3.395 | 3.399 | 744,506 | -0.00(-0.11%) |
Aug 24, 2010 | 3.413 | 3.438 | 3.402 | 3.402 | 717,328 | -0.04(-1.25%) |
Aug 23, 2010 | 3.395 | 3.449 | 3.395 | 3.445 | 852,934 | +0.07(+2.13%) |
Aug 20, 2010 | 3.395 | 3.420 | 3.363 | 3.373 | 768,417 | -0.05(-1.44%) |
Aug 19, 2010 | 3.417 | 3.438 | 3.406 | 3.423 | 804,703 | -0.01(-0.24%) |
Aug 18, 2010 | 3.431 | 3.456 | 3.427 | 3.431 | 611,857 | -0.01(-0.31%) |
Aug 17, 2010 | 3.413 | 3.449 | 3.413 | 3.442 | 654,267 | +0.02(+0.53%) |
Aug 16, 2010 | 3.420 | 3.431 | 3.399 | 3.424 | 652,783 | +0.00(+0.10%) |
Aug 13, 2010 | 3.420 | 3.438 | 3.399 | 3.420 | 735,229 | +0.01(+0.42%) |
Aug 12, 2010 | 3.413 | 3.431 | 3.395 | 3.406 | 845,159 | -0.01(-0.21%) |
Aug 11, 2010 | 3.402 | 3.449 | 3.399 | 3.413 | 2,783 | -0.01(-0.31%) |
Aug 10, 2010 | 3.431 | 3.431 | 3.395 | 3.424 | 1,222,807 | +0.01(+0.32%) |
Aug 09, 2010 | 3.395 | 3.413 | 3.388 | 3.413 | 886,097 | +0.02(+0.64%) |
Aug 06, 2010 | 3.391 | 3.395 | 3.381 | 3.391 | 743,190 | +0.00(+0.00%) |
Aug 05, 2010 | 3.388 | 3.395 | 3.377 | 3.391 | 583,523 | +0.01(+0.21%) |
Aug 04, 2010 | 3.373 | 3.391 | 3.370 | 3.384 | 629,616 | +0.01(+0.43%) |
Aug 03, 2010 | 3.359 | 3.395 | 3.359 | 3.370 | 668,471 | -0.00(-0.11%) |
Aug 02, 2010 | 3.391 | 3.391 | 3.366 | 3.373 | 777,695 | -0.00(-0.11%) |
Jul 30, 2010 | 3.377 | 3.381 | 3.345 | 3.377 | 492,257 | +0.03(+0.75%) |
Jul 29, 2010 | 3.352 | 3.373 | 3.341 | 3.352 | 701,284 | +0.00(+0.00%) |
Jul 28, 2010 | 3.377 | 3.377 | 3.352 | 3.352 | 570,856 | -0.02(-0.59%) |
Jul 27, 2010 | 3.347 | 3.372 | 3.347 | 3.372 | 954,227 | +0.01(+0.43%) |
Jul 26, 2010 | 3.343 | 3.368 | 3.336 | 3.357 | 932,267 | +0.00(+0.11%) |
Jul 23, 2010 | 3.357 | 3.364 | 3.343 | 3.354 | 540,946 | -0.01(-0.32%) |
Jul 22, 2010 | 3.347 | 3.364 | 3.336 | 3.364 | 812,063 | +0.01(+0.43%) |
Jul 21, 2010 | 3.347 | 3.354 | 3.336 | 3.350 | 588,325 | -0.00(-0.11%) |
Jul 20, 2010 | 3.332 | 3.354 | 3.325 | 3.354 | 550,336 | +0.01(+0.21%) |
Jul 19, 2010 | 3.332 | 3.350 | 3.300 | 3.347 | 671,202 | -0.01(-0.21%) |
Jul 16, 2010 | 3.354 | 3.354 | 3.293 | 3.354 | 1,018,625 | +0.02(+0.75%) |
Jul 15, 2010 | 3.322 | 3.343 | 3.300 | 3.329 | 664,593 | +0.00(+0.11%) |
Jul 14, 2010 | 3.343 | 3.343 | 3.307 | 3.325 | 521,565 | -0.02(-0.53%) |
Jul 13, 2010 | 3.354 | 3.354 | 3.325 | 3.343 | 924,229 | -0.00(-0.11%) |
Jul 12, 2010 | 3.364 | 3.364 | 3.311 | 3.347 | 904,334 | +0.03(+0.86%) |
Jul 09, 2010 | 3.318 | 3.322 | 3.290 | 3.318 | 637,262 | +0.01(+0.32%) |
Jul 08, 2010 | 3.300 | 3.315 | 3.250 | 3.307 | 1,006,225 | -0.01(-0.32%) |
Jul 07, 2010 | 3.240 | 3.318 | 3.240 | 3.318 | 677,679 | +0.06(+1.97%) |
Jul 06, 2010 | 3.218 | 3.254 | 3.207 | 3.254 | 644,791 | +0.02(+0.66%) |
Jul 02, 2010 | 3.232 | 3.236 | 3.186 | 3.232 | 421,636 | +0.05(+1.46%) |