Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.440 | 3.554 | 3.440 | 3.440 | 10,000 | -0.08(-2.29%) |
Sep 29, 2010 | 3.519 | 3.544 | 3.504 | 3.521 | 33,859,100 | -0.01(-0.36%) |
Sep 28, 2010 | 3.528 | 3.540 | 3.441 | 3.533 | 39,371,200 | +0.02(+0.48%) |
Sep 27, 2010 | 3.472 | 3.528 | 3.457 | 3.517 | 33,128,200 | +0.05(+1.52%) |
Sep 24, 2010 | 3.370 | 3.464 | 3.370 | 3.464 | 43,587,052 | +0.13(+3.92%) |
Sep 23, 2010 | 3.293 | 3.365 | 3.284 | 3.333 | 40,000 | +0.02(+0.56%) |
Sep 22, 2010 | 3.352 | 3.383 | 3.304 | 3.315 | 23,077,350 | -0.05(-1.53%) |
Sep 21, 2010 | 3.411 | 3.429 | 3.357 | 3.366 | 22,883,650 | -0.04(-1.07%) |
Sep 20, 2010 | 3.373 | 3.419 | 3.341 | 3.403 | 25,369,950 | +0.04(+1.08%) |
Sep 17, 2010 | 3.366 | 3.374 | 3.310 | 3.366 | 25,705,600 | -0.03(-0.80%) |
Sep 15, 2010 | 3.354 | 3.396 | 3.343 | 3.393 | 23,863,850 | +0.02(+0.68%) |
Sep 14, 2010 | 3.354 | 3.400 | 3.329 | 3.370 | 1,042,750 | +0.00(+0.09%) |
Sep 13, 2010 | 3.350 | 3.384 | 3.340 | 3.367 | 34,469,552 | +0.05(+1.42%) |
Sep 10, 2010 | 3.268 | 3.346 | 3.245 | 3.320 | 29,831,900 | +0.06(+1.96%) |
Sep 09, 2010 | 3.301 | 3.326 | 3.242 | 3.256 | 31,263,800 | -0.06(-1.95%) |
Sep 08, 2010 | 3.313 | 3.341 | 3.288 | 3.321 | 26,927,550 | +0.03(+0.77%) |
Sep 07, 2010 | 3.264 | 3.300 | 3.223 | 3.296 | 15,000 | +0.03(+0.78%) |
Sep 03, 2010 | 3.318 | 3.330 | 3.246 | 3.270 | 36,300,352 | -0.01(-0.41%) |
Sep 02, 2010 | 3.230 | 3.284 | 3.200 | 3.284 | 20,000 | +0.10(+3.00%) |
Sep 01, 2010 | 3.058 | 3.191 | 3.033 | 3.188 | 78,625,200 | +0.17(+5.69%) |
Aug 31, 2010 | 3.017 | 3.037 | 2.964 | 3.017 | 25,000 | +0.04(+1.23%) |
Aug 30, 2010 | 3.074 | 3.077 | 2.979 | 2.980 | 27,983,650 | -0.08(-2.63%) |
Aug 27, 2010 | 3.061 | 3.063 | 2.941 | 3.061 | 29,146,000 | +0.07(+2.31%) |
Aug 26, 2010 | 2.969 | 3.027 | 2.943 | 2.992 | 27,581,800 | +0.04(+1.33%) |
Aug 25, 2010 | 2.888 | 2.958 | 2.856 | 2.952 | 25,523,100 | +0.04(+1.32%) |
Aug 24, 2010 | 2.944 | 2.977 | 2.896 | 2.914 | 28,698,500 | -0.08(-2.59%) |
Aug 23, 2010 | 3.018 | 3.046 | 2.985 | 2.991 | 23,480,000 | -0.01(-0.19%) |
Aug 20, 2010 | 2.942 | 2.998 | 2.930 | 2.997 | 17,107,300 | +0.04(+1.30%) |
Aug 19, 2010 | 2.980 | 3.010 | 2.942 | 2.958 | 18,374,000 | -0.03(-1.00%) |
Aug 18, 2010 | 2.954 | 3.014 | 2.934 | 2.988 | 5,000 | +0.03(+1.05%) |
Aug 17, 2010 | 2.933 | 2.994 | 2.907 | 2.957 | 24,173,600 | +0.06(+2.00%) |
Aug 16, 2010 | 2.845 | 2.921 | 2.820 | 2.899 | 19,740,650 | +0.05(+1.64%) |
Aug 13, 2010 | 2.853 | 2.923 | 2.846 | 2.853 | 25,381,500 | -0.07(-2.46%) |
Aug 12, 2010 | 2.886 | 2.946 | 2.860 | 2.925 | 18,094,400 | -0.00(-0.06%) |
Aug 11, 2010 | 2.940 | 2.958 | 2.904 | 2.926 | 24,753,850 | -0.07(-2.47%) |
Aug 10, 2010 | 3.001 | 3.042 | 2.980 | 3.001 | 22,214,350 | -0.03(-0.87%) |
Aug 09, 2010 | 3.042 | 3.058 | 3.001 | 3.027 | 20,892,900 | -0.01(-0.17%) |
Aug 06, 2010 | 3.032 | 3.040 | 2.964 | 3.032 | 21,630,350 | +0.01(+0.44%) |
Aug 05, 2010 | 3.024 | 3.050 | 2.990 | 3.019 | 24,734,350 | -0.03(-1.06%) |
Aug 04, 2010 | 3.019 | 3.089 | 3.015 | 3.051 | 38,187,900 | +0.03(+0.86%) |
Aug 03, 2010 | 3.006 | 3.051 | 2.950 | 3.025 | 35,893,052 | +0.01(+0.49%) |
Aug 02, 2010 | 3.001 | 3.020 | 2.980 | 3.010 | 31,494,450 | +0.05(+1.76%) |
Jul 30, 2010 | 2.958 | 2.958 | 2.866 | 2.958 | 25,836,100 | +0.04(+1.29%) |
Jul 29, 2010 | 2.978 | 2.990 | 2.882 | 2.920 | 35,223,100 | -0.04(-1.30%) |
Jul 28, 2010 | 2.954 | 2.969 | 2.925 | 2.959 | 37,332,052 | -0.01(-0.23%) |
Jul 27, 2010 | 2.993 | 3.000 | 2.933 | 2.966 | 45,141,200 | -0.01(-0.20%) |
Jul 26, 2010 | 2.912 | 2.973 | 2.881 | 2.971 | 46,896,900 | +0.06(+2.11%) |
Jul 23, 2010 | 2.740 | 2.920 | 2.740 | 2.910 | 156,827,648 | +0.25(+9.27%) |
Jul 22, 2010 | 2.630 | 2.671 | 2.609 | 2.663 | 218,750 | +0.07(+2.75%) |
Jul 21, 2010 | 2.715 | 2.715 | 2.590 | 2.592 | 47,105,752 | -0.09(-3.26%) |
Jul 20, 2010 | 2.569 | 2.686 | 2.546 | 2.679 | 59,075,300 | +0.07(+2.86%) |
Jul 19, 2010 | 2.723 | 2.756 | 2.571 | 2.605 | 78,562,448 | -0.13(-4.81%) |
Jul 16, 2010 | 2.736 | 2.844 | 2.732 | 2.736 | 51,616,800 | -0.11(-3.96%) |
Jul 15, 2010 | 2.883 | 2.883 | 2.798 | 2.849 | 24,147,600 | -0.03(-0.88%) |
Jul 14, 2010 | 2.852 | 2.899 | 2.834 | 2.874 | 24,105,600 | +0.02(+0.67%) |
Jul 13, 2010 | 2.807 | 2.879 | 2.806 | 2.855 | 29,820,400 | +0.06(+2.02%) |
Jul 12, 2010 | 2.788 | 2.823 | 2.746 | 2.799 | 19,820,250 | -0.01(-0.34%) |
Jul 09, 2010 | 2.808 | 2.826 | 2.774 | 2.808 | 22,786,950 | +0.02(+0.60%) |
Jul 08, 2010 | 2.791 | 2.825 | 2.750 | 2.791 | 5,750 | +0.02(+0.81%) |
Jul 07, 2010 | 2.716 | 2.772 | 2.668 | 2.769 | 45,337,900 | +0.06(+2.36%) |
Jul 06, 2010 | 2.776 | 2.843 | 2.691 | 2.705 | 46,100 | -0.04(-1.44%) |
Jul 02, 2010 | 2.745 | 2.811 | 2.728 | 2.745 | 18,127,650 | -0.03(-1.03%) |