Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.318 | 3.361 | 3.259 | 3.317 | 16,040 | +0.00(+0.03%) |
Sep 29, 2010 | 3.336 | 3.357 | 3.308 | 3.316 | 9,073,427 | -0.03(-0.91%) |
Sep 28, 2010 | 3.355 | 3.368 | 3.284 | 3.346 | 15,580,230 | +0.01(+0.30%) |
Sep 27, 2010 | 3.373 | 3.375 | 3.323 | 3.336 | 8,734,683 | -0.02(-0.50%) |
Sep 24, 2010 | 3.341 | 3.373 | 3.303 | 3.353 | 17,345,492 | +0.06(+1.94%) |
Sep 23, 2010 | 3.289 | 3.341 | 3.249 | 3.289 | 16,843,382 | +0.01(+0.21%) |
Sep 22, 2010 | 3.271 | 3.289 | 3.247 | 3.282 | 15,132,447 | +0.00(+0.10%) |
Sep 21, 2010 | 3.292 | 3.324 | 3.249 | 3.279 | 19,623,454 | -0.01(-0.41%) |
Sep 20, 2010 | 3.279 | 3.323 | 3.263 | 3.292 | 23,417,174 | +0.03(+0.98%) |
Sep 17, 2010 | 3.260 | 3.304 | 3.208 | 3.260 | 29,812,824 | +0.13(+4.20%) |
Sep 15, 2010 | 3.112 | 3.148 | 3.090 | 3.129 | 11,921,327 | -0.00(-0.11%) |
Sep 14, 2010 | 3.149 | 3.196 | 3.129 | 3.133 | 18,076,210 | -0.01(-0.21%) |
Sep 13, 2010 | 3.106 | 3.178 | 3.102 | 3.139 | 15,186,391 | +0.07(+2.19%) |
Sep 10, 2010 | 3.107 | 3.119 | 3.067 | 3.072 | 18,203,434 | -0.02(-0.71%) |
Sep 09, 2010 | 3.146 | 3.159 | 3.082 | 3.094 | 12,337,884 | -0.03(-1.02%) |
Sep 08, 2010 | 3.143 | 3.178 | 3.114 | 3.126 | 12,789,986 | -0.03(-0.96%) |
Sep 07, 2010 | 3.191 | 3.193 | 3.148 | 3.156 | 968 | -0.04(-1.37%) |
Sep 03, 2010 | 3.146 | 3.214 | 3.146 | 3.200 | 11,388,222 | +0.09(+2.76%) |
Sep 02, 2010 | 3.080 | 3.143 | 3.080 | 3.114 | 3,130 | +0.04(+1.20%) |
Sep 01, 2010 | 3.057 | 3.109 | 3.040 | 3.077 | 18,519,144 | +0.05(+1.73%) |
Aug 31, 2010 | 3.023 | 3.052 | 2.979 | 3.025 | 74,902 | +0.02(+0.73%) |
Aug 30, 2010 | 3.058 | 3.063 | 2.989 | 3.003 | 17,523,874 | -0.08(-2.67%) |
Aug 27, 2010 | 3.085 | 3.104 | 3.013 | 3.085 | 19,698,880 | -0.01(-0.22%) |
Aug 26, 2010 | 3.092 | 3.134 | 3.065 | 3.092 | 594 | -0.01(-0.27%) |
Aug 25, 2010 | 3.053 | 3.124 | 3.033 | 3.101 | 20,045,264 | +0.01(+0.44%) |
Aug 24, 2010 | 3.070 | 3.119 | 3.025 | 3.087 | 1,205 | -0.01(-0.43%) |
Aug 23, 2010 | 3.186 | 3.196 | 3.084 | 3.101 | 17,417,432 | -0.07(-2.07%) |
Aug 20, 2010 | 3.191 | 3.218 | 3.124 | 3.166 | 23,815,908 | -0.04(-1.31%) |
Aug 19, 2010 | 3.260 | 3.311 | 3.173 | 3.208 | 1,205 | -0.29(-8.19%) |
Aug 18, 2010 | 3.351 | 3.513 | 3.351 | 3.494 | 19,728,490 | +0.12(+3.70%) |
Aug 17, 2010 | 3.366 | 3.402 | 3.326 | 3.370 | 9,470,872 | +0.03(+0.96%) |
Aug 16, 2010 | 3.277 | 3.355 | 3.223 | 3.338 | 12,749,059 | +0.04(+1.33%) |
Aug 13, 2010 | 3.294 | 3.323 | 3.276 | 3.294 | 14,271,565 | -0.02(-0.71%) |
Aug 12, 2010 | 3.314 | 3.390 | 3.272 | 3.318 | 21,841,812 | -0.03(-0.76%) |
Aug 11, 2010 | 3.417 | 3.429 | 3.328 | 3.343 | 968 | -0.16(-4.66%) |
Aug 10, 2010 | 3.505 | 3.523 | 3.436 | 3.506 | 2,970 | -0.02(-0.62%) |
Aug 09, 2010 | 3.562 | 3.602 | 3.513 | 3.528 | 20,399,560 | -0.00(-0.05%) |
Aug 06, 2010 | 3.530 | 3.535 | 3.440 | 3.530 | 16,215,109 | -0.03(-0.76%) |
Aug 05, 2010 | 3.568 | 3.572 | 3.503 | 3.557 | 13,315,659 | -0.02(-0.61%) |
Aug 04, 2010 | 3.503 | 3.617 | 3.481 | 3.579 | 20,801,324 | +0.10(+2.90%) |
Aug 03, 2010 | 3.550 | 3.550 | 3.451 | 3.478 | 594 | -0.08(-2.13%) |
Aug 02, 2010 | 3.405 | 3.562 | 3.405 | 3.553 | 27,119,950 | +0.18(+5.29%) |
Jul 30, 2010 | 3.375 | 3.378 | 3.266 | 3.375 | 14,083,043 | +0.05(+1.57%) |
Jul 29, 2010 | 3.373 | 3.395 | 3.274 | 3.323 | 20,841,146 | -0.05(-1.35%) |
Jul 28, 2010 | 3.368 | 3.481 | 3.363 | 3.368 | 724 | -0.05(-1.38%) |
Jul 27, 2010 | 3.415 | 3.537 | 3.409 | 3.415 | 968 | -0.10(-2.87%) |
Jul 26, 2010 | 3.441 | 3.516 | 3.419 | 3.516 | 11,292,781 | +0.07(+1.90%) |
Jul 23, 2010 | 3.353 | 3.451 | 3.331 | 3.451 | 18,592,954 | +0.09(+2.55%) |
Jul 22, 2010 | 3.341 | 3.385 | 3.319 | 3.365 | 19,503,092 | +0.06(+1.68%) |
Jul 21, 2010 | 3.340 | 3.373 | 3.301 | 3.309 | 24,543,732 | -0.02(-0.71%) |
Jul 20, 2010 | 3.333 | 3.335 | 3.212 | 3.333 | 16,913,454 | +0.07(+2.06%) |
Jul 19, 2010 | 3.190 | 3.274 | 3.196 | 3.266 | 23,000,332 | +0.08(+2.37%) |
Jul 16, 2010 | 3.190 | 3.274 | 3.170 | 3.190 | 25,882,208 | -0.06(-1.97%) |
Jul 15, 2010 | 3.281 | 3.301 | 3.228 | 3.254 | 20,017,204 | -0.03(-0.92%) |
Jul 14, 2010 | 3.282 | 3.343 | 3.228 | 3.284 | 23,436,362 | +0.00(+0.00%) |
Jul 13, 2010 | 3.282 | 3.318 | 3.247 | 3.284 | 18,864,340 | +0.03(+0.98%) |
Jul 12, 2010 | 3.198 | 3.272 | 3.196 | 3.252 | 22,492,250 | +0.05(+1.52%) |
Jul 09, 2010 | 3.203 | 3.215 | 3.126 | 3.203 | 15,327,463 | +0.03(+0.95%) |
Jul 08, 2010 | 3.173 | 3.230 | 3.149 | 3.173 | 25,242,950 | +0.02(+0.53%) |
Jul 07, 2010 | 3.112 | 3.171 | 3.094 | 3.156 | 24,245,030 | +0.06(+1.90%) |
Jul 06, 2010 | 3.097 | 3.170 | 3.072 | 3.097 | 1,295 | +0.02(+0.71%) |
Jul 02, 2010 | 3.075 | 3.228 | 3.069 | 3.075 | 33,965,568 | -0.13(-4.20%) |