Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.998 | 4.035 | 3.977 | 4.015 | 76,331 | +0.03(+0.74%) |
Oct 28, 2010 | 4.041 | 4.041 | 3.939 | 3.985 | 78,906 | -0.00(-0.08%) |
Oct 27, 2010 | 3.998 | 3.998 | 3.948 | 3.988 | 89,330 | -0.00(-0.00%) |
Oct 25, 2010 | 4.019 | 4.019 | 3.973 | 3.988 | 113,437 | +0.02(+0.62%) |
Oct 22, 2010 | 3.976 | 3.976 | 3.930 | 3.964 | 106,680 | +0.02(+0.63%) |
Oct 21, 2010 | 3.973 | 3.976 | 3.922 | 3.939 | 132,362 | -0.02(-0.47%) |
Oct 20, 2010 | 3.911 | 3.982 | 3.904 | 3.958 | 113,586 | +0.08(+2.07%) |
Oct 19, 2010 | 3.899 | 3.902 | 3.865 | 3.877 | 115,157 | -0.05(-1.18%) |
Oct 18, 2010 | 3.846 | 3.979 | 3.846 | 3.924 | 187,579 | +0.05(+1.27%) |
Oct 15, 2010 | 3.877 | 3.908 | 3.834 | 3.874 | 94,672 | +0.00(+0.08%) |
Oct 14, 2010 | 3.902 | 3.905 | 3.831 | 3.871 | 121,034 | +0.00(+0.00%) |
Oct 13, 2010 | 3.831 | 3.874 | 3.809 | 3.871 | 52,739 | +0.05(+1.29%) |
Oct 12, 2010 | 3.751 | 3.825 | 3.735 | 3.822 | 71,770 | +0.07(+1.81%) |
Oct 11, 2010 | 3.760 | 3.769 | 3.714 | 3.754 | 75,022 | +0.02(+0.41%) |
Oct 08, 2010 | 3.738 | 3.740 | 3.674 | 3.738 | 98,536 | +0.04(+1.09%) |
Oct 07, 2010 | 3.757 | 3.772 | 3.649 | 3.698 | 235,187 | -0.06(-1.50%) |
Oct 06, 2010 | 3.868 | 3.868 | 3.704 | 3.754 | 269,897 | -0.09(-2.31%) |
Oct 05, 2010 | 3.794 | 3.853 | 3.782 | 3.843 | 177,317 | +0.07(+1.97%) |
Oct 04, 2010 | 3.751 | 3.775 | 3.742 | 3.769 | 85,706 | +0.02(+0.45%) |
Oct 01, 2010 | 3.752 | 3.788 | 3.695 | 3.752 | 179,947 | +0.02(+0.62%) |
Sep 30, 2010 | 3.714 | 3.738 | 3.674 | 3.729 | 108,815 | +0.06(+1.60%) |
Sep 29, 2010 | 3.683 | 3.698 | 3.652 | 3.671 | 125,047 | -0.01(-0.34%) |
Sep 28, 2010 | 3.674 | 4.415 | 3.596 | 3.683 | 308,506 | +0.03(+0.93%) |
Sep 27, 2010 | 3.701 | 3.701 | 3.627 | 3.649 | 67,552 | -0.02(-0.50%) |
Sep 24, 2010 | 3.590 | 3.667 | 3.590 | 3.667 | 59,574 | +0.09(+2.41%) |
Sep 23, 2010 | 3.680 | 3.680 | 3.569 | 3.581 | 62,123 | -0.09(-2.36%) |
Sep 22, 2010 | 3.695 | 3.695 | 3.646 | 3.667 | 65,486 | -0.02(-0.59%) |
Sep 21, 2010 | 3.747 | 3.747 | 3.668 | 3.689 | 179,341 | -0.03(-0.90%) |
Sep 20, 2010 | 3.634 | 3.735 | 3.568 | 3.722 | 127,854 | +0.12(+3.19%) |
Sep 17, 2010 | 3.607 | 3.662 | 3.598 | 3.607 | 127,986 | +0.07(+2.06%) |
Sep 15, 2010 | 3.541 | 3.553 | 3.501 | 3.534 | 66,048 | +0.00(+0.09%) |
Sep 14, 2010 | 3.516 | 3.537 | 3.501 | 3.531 | 71,567 | +0.02(+0.52%) |
Sep 13, 2010 | 3.477 | 3.525 | 3.477 | 3.513 | 56,910 | +0.04(+1.22%) |
Sep 10, 2010 | 3.474 | 3.488 | 3.457 | 3.471 | 47,861 | +0.02(+0.53%) |
Sep 09, 2010 | 3.501 | 3.516 | 3.444 | 3.453 | 86,231 | -0.02(-0.70%) |
Sep 08, 2010 | 3.498 | 3.528 | 3.474 | 3.477 | 56,243 | +0.00(+0.00%) |
Sep 07, 2010 | 3.510 | 3.510 | 3.477 | 3.477 | 40,339 | -0.05(-1.29%) |
Sep 03, 2010 | 3.528 | 3.537 | 3.501 | 3.522 | 44,700 | +0.04(+1.12%) |
Sep 02, 2010 | 3.456 | 3.486 | 3.451 | 3.483 | 57,451 | +0.02(+0.71%) |
Sep 01, 2010 | 3.404 | 3.465 | 3.404 | 3.459 | 94,977 | +0.09(+2.61%) |
Aug 31, 2010 | 3.298 | 3.374 | 3.298 | 3.371 | 53,185 | +0.02(+0.54%) |
Aug 30, 2010 | 3.380 | 3.383 | 3.328 | 3.353 | 111,026 | -0.02(-0.54%) |
Aug 27, 2010 | 3.371 | 3.380 | 3.277 | 3.371 | 59,562 | +0.04(+1.28%) |
Aug 26, 2010 | 3.325 | 3.365 | 3.316 | 3.328 | 89,273 | +0.00(+0.00%) |
Aug 25, 2010 | 3.250 | 3.331 | 3.240 | 3.328 | 57,880 | +0.04(+1.20%) |
Aug 24, 2010 | 3.243 | 3.298 | 3.237 | 3.289 | 85,218 | -0.01(-0.30%) |
Aug 23, 2010 | 3.298 | 3.340 | 3.298 | 3.299 | 93,225 | -0.01(-0.34%) |
Aug 20, 2010 | 3.331 | 3.331 | 3.274 | 3.310 | 62,300 | -0.00(-0.07%) |
Aug 19, 2010 | 3.392 | 3.392 | 3.272 | 3.313 | 81,909 | -0.07(-1.99%) |
Aug 18, 2010 | 3.389 | 3.392 | 3.347 | 3.380 | 78,597 | +0.01(+0.27%) |
Aug 17, 2010 | 3.353 | 3.374 | 3.310 | 3.371 | 74,665 | +0.08(+2.37%) |
Aug 16, 2010 | 3.250 | 3.313 | 3.250 | 3.293 | 39,043 | -0.00(-0.06%) |
Aug 13, 2010 | 3.295 | 3.307 | 3.262 | 3.295 | 35,605 | +0.02(+0.46%) |
Aug 12, 2010 | 3.319 | 3.319 | 3.269 | 3.280 | 39,735 | -0.05(-1.46%) |
Aug 11, 2010 | 3.392 | 3.392 | 3.286 | 3.328 | 79,745 | -0.08(-2.31%) |
Aug 10, 2010 | 3.431 | 3.431 | 3.371 | 3.407 | 34,916 | -0.02(-0.44%) |
Aug 09, 2010 | 3.383 | 3.428 | 3.383 | 3.422 | 36,057 | +0.04(+1.07%) |
Aug 06, 2010 | 3.386 | 3.404 | 3.234 | 3.386 | 64,276 | -0.02(-0.44%) |
Aug 05, 2010 | 3.386 | 3.426 | 3.386 | 3.401 | 36,991 | -0.02(-0.63%) |
Aug 04, 2010 | 3.395 | 3.440 | 3.395 | 3.422 | 25,830 | +0.03(+0.80%) |
Aug 03, 2010 | 3.425 | 3.440 | 3.389 | 3.395 | 86,360 | -0.03(-0.88%) |