Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.513 | 3.557 | 3.506 | 3.546 | 750,588 | +0.03(+0.82%) |
Sep 29, 2010 | 3.524 | 3.524 | 3.499 | 3.517 | 495,941 | +0.01(+0.21%) |
Sep 28, 2010 | 3.528 | 3.539 | 3.503 | 3.510 | 831,925 | -0.01(-0.23%) |
Sep 27, 2010 | 3.494 | 3.522 | 3.472 | 3.518 | 828,138 | +0.04(+1.11%) |
Sep 24, 2010 | 3.479 | 3.494 | 3.469 | 3.479 | 652,331 | +0.01(+0.24%) |
Sep 23, 2010 | 3.479 | 3.512 | 3.456 | 3.471 | 807,821 | -0.04(-1.06%) |
Sep 22, 2010 | 3.497 | 3.522 | 3.494 | 3.508 | 1,067,613 | +0.02(+0.51%) |
Sep 21, 2010 | 3.490 | 3.504 | 3.465 | 3.490 | 857,929 | +0.00(+0.00%) |
Sep 20, 2010 | 3.469 | 3.501 | 3.465 | 3.490 | 824,801 | +0.03(+0.73%) |
Sep 17, 2010 | 3.465 | 3.490 | 3.447 | 3.465 | 688,409 | -0.05(-1.49%) |
Sep 15, 2010 | 3.522 | 3.537 | 3.504 | 3.517 | 659,943 | -0.02(-0.55%) |
Sep 14, 2010 | 3.565 | 3.565 | 3.537 | 3.537 | 774,562 | -0.03(-0.91%) |
Sep 13, 2010 | 3.569 | 3.573 | 3.537 | 3.569 | 2,071,711 | -0.00(-0.10%) |
Sep 10, 2010 | 3.533 | 3.573 | 3.504 | 3.573 | 1,574,362 | +0.06(+1.74%) |
Sep 09, 2010 | 3.486 | 3.512 | 3.458 | 3.512 | 1,030,664 | +0.04(+1.24%) |
Sep 08, 2010 | 3.454 | 3.469 | 3.451 | 3.469 | 554,598 | +0.02(+0.52%) |
Sep 07, 2010 | 3.440 | 3.458 | 3.429 | 3.451 | 672,445 | +0.00(+0.10%) |
Sep 03, 2010 | 3.447 | 3.447 | 3.418 | 3.447 | 614,730 | +0.01(+0.42%) |
Sep 02, 2010 | 3.418 | 3.433 | 3.404 | 3.433 | 918,025 | +0.02(+0.53%) |
Sep 01, 2010 | 3.404 | 3.422 | 3.386 | 3.415 | 885,518 | +0.04(+1.06%) |
Aug 31, 2010 | 3.393 | 3.400 | 3.372 | 3.379 | 736,635 | -0.03(-0.74%) |
Aug 30, 2010 | 3.400 | 3.411 | 3.364 | 3.404 | 789,122 | -0.01(-0.42%) |
Aug 27, 2010 | 3.418 | 3.418 | 3.364 | 3.418 | 740,634 | +0.03(+0.90%) |
Aug 26, 2010 | 3.377 | 3.406 | 3.373 | 3.388 | 625,692 | +0.01(+0.42%) |
Aug 25, 2010 | 3.384 | 3.396 | 3.370 | 3.373 | 750,043 | -0.00(-0.11%) |
Aug 24, 2010 | 3.388 | 3.413 | 3.377 | 3.377 | 722,662 | -0.04(-1.25%) |
Aug 23, 2010 | 3.370 | 3.423 | 3.370 | 3.420 | 859,276 | +0.07(+2.13%) |
Aug 20, 2010 | 3.370 | 3.395 | 3.338 | 3.349 | 774,131 | -0.05(-1.44%) |
Aug 19, 2010 | 3.391 | 3.413 | 3.381 | 3.397 | 810,687 | -0.01(-0.24%) |
Aug 18, 2010 | 3.406 | 3.431 | 3.402 | 3.406 | 616,407 | -0.01(-0.31%) |
Aug 17, 2010 | 3.388 | 3.423 | 3.388 | 3.416 | 659,132 | +0.02(+0.53%) |
Aug 16, 2010 | 3.395 | 3.406 | 3.373 | 3.398 | 657,638 | +0.00(+0.10%) |
Aug 13, 2010 | 3.395 | 3.413 | 3.373 | 3.395 | 740,696 | +0.01(+0.42%) |
Aug 12, 2010 | 3.388 | 3.406 | 3.370 | 3.381 | 851,444 | -0.01(-0.21%) |
Aug 11, 2010 | 3.377 | 3.423 | 3.373 | 3.388 | 2,804 | -0.01(-0.31%) |
Aug 10, 2010 | 3.406 | 3.406 | 3.370 | 3.398 | 1,231,901 | +0.01(+0.32%) |
Aug 09, 2010 | 3.370 | 3.388 | 3.363 | 3.388 | 892,686 | +0.02(+0.64%) |
Aug 06, 2010 | 3.366 | 3.370 | 3.356 | 3.366 | 748,717 | +0.00(+0.00%) |
Aug 05, 2010 | 3.363 | 3.370 | 3.352 | 3.366 | 587,863 | +0.01(+0.21%) |
Aug 04, 2010 | 3.349 | 3.366 | 3.345 | 3.359 | 634,298 | +0.01(+0.43%) |
Aug 03, 2010 | 3.334 | 3.370 | 3.334 | 3.345 | 673,442 | -0.00(-0.11%) |
Aug 02, 2010 | 3.366 | 3.366 | 3.341 | 3.349 | 783,478 | -0.00(-0.11%) |
Jul 30, 2010 | 3.352 | 3.356 | 3.320 | 3.352 | 495,917 | +0.02(+0.75%) |
Jul 29, 2010 | 3.327 | 3.349 | 3.316 | 3.327 | 706,499 | +0.00(+0.00%) |
Jul 28, 2010 | 3.352 | 3.352 | 3.327 | 3.327 | 575,101 | -0.02(-0.59%) |
Jul 27, 2010 | 3.322 | 3.347 | 3.322 | 3.347 | 961,324 | +0.01(+0.43%) |
Jul 26, 2010 | 3.318 | 3.343 | 3.311 | 3.333 | 939,200 | +0.00(+0.11%) |
Jul 23, 2010 | 3.333 | 3.340 | 3.318 | 3.329 | 544,969 | -0.01(-0.32%) |
Jul 22, 2010 | 3.322 | 3.340 | 3.311 | 3.340 | 818,102 | +0.01(+0.43%) |
Jul 21, 2010 | 3.322 | 3.329 | 3.311 | 3.325 | 592,700 | -0.00(-0.11%) |
Jul 20, 2010 | 3.308 | 3.329 | 3.301 | 3.329 | 554,428 | +0.01(+0.21%) |
Jul 19, 2010 | 3.308 | 3.325 | 3.276 | 3.322 | 676,193 | -0.01(-0.21%) |
Jul 16, 2010 | 3.329 | 3.329 | 3.269 | 3.329 | 1,026,200 | +0.02(+0.75%) |
Jul 15, 2010 | 3.297 | 3.318 | 3.276 | 3.304 | 669,535 | +0.00(+0.11%) |
Jul 14, 2010 | 3.318 | 3.318 | 3.283 | 3.301 | 525,443 | -0.02(-0.53%) |
Jul 13, 2010 | 3.329 | 3.329 | 3.301 | 3.318 | 931,102 | -0.00(-0.11%) |
Jul 12, 2010 | 3.340 | 3.340 | 3.287 | 3.322 | 911,060 | +0.03(+0.86%) |
Jul 09, 2010 | 3.294 | 3.297 | 3.265 | 3.294 | 642,001 | +0.01(+0.32%) |
Jul 08, 2010 | 3.276 | 3.291 | 3.226 | 3.283 | 1,013,708 | -0.01(-0.32%) |
Jul 07, 2010 | 3.216 | 3.294 | 3.216 | 3.294 | 682,719 | +0.06(+1.97%) |
Jul 06, 2010 | 3.194 | 3.230 | 3.184 | 3.230 | 649,586 | +0.02(+0.66%) |
Jul 02, 2010 | 3.209 | 3.212 | 3.163 | 3.209 | 424,771 | +0.05(+1.46%) |