Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.531 | 3.539 | 3.507 | 3.523 | 141,337 | -0.01(-0.22%) |
Oct 28, 2010 | 3.539 | 3.546 | 3.507 | 3.531 | 268,674 | -0.02(-0.45%) |
Oct 27, 2010 | 3.543 | 3.546 | 3.531 | 3.546 | 340,476 | +0.00(+0.00%) |
Oct 25, 2010 | 3.539 | 3.546 | 3.539 | 3.546 | 206,651 | +0.00(+0.00%) |
Oct 22, 2010 | 3.539 | 3.546 | 3.535 | 3.546 | 189,225 | +0.02(+0.56%) |
Oct 21, 2010 | 3.507 | 3.543 | 3.507 | 3.527 | 214,293 | +0.02(+0.56%) |
Oct 20, 2010 | 3.487 | 3.539 | 3.487 | 3.507 | 160,012 | +0.03(+0.80%) |
Oct 19, 2010 | 3.503 | 3.515 | 3.479 | 3.479 | 203,393 | -0.02(-0.68%) |
Oct 18, 2010 | 3.523 | 3.535 | 3.503 | 3.503 | 225,709 | -0.02(-0.45%) |
Oct 15, 2010 | 3.511 | 3.535 | 3.499 | 3.519 | 110,867 | +0.02(+0.45%) |
Oct 14, 2010 | 3.523 | 3.539 | 3.499 | 3.503 | 256,644 | -0.04(-1.23%) |
Oct 13, 2010 | 3.527 | 3.546 | 3.523 | 3.546 | 292,969 | +0.03(+0.79%) |
Oct 12, 2010 | 3.519 | 3.527 | 3.495 | 3.519 | 331,737 | +0.00(+0.00%) |
Oct 11, 2010 | 3.539 | 3.543 | 3.515 | 3.519 | 148,744 | -0.02(-0.67%) |
Oct 08, 2010 | 3.543 | 3.546 | 3.523 | 3.543 | 234,365 | +0.00(+0.11%) |
Oct 07, 2010 | 3.543 | 3.543 | 3.515 | 3.539 | 152,257 | +0.01(+0.34%) |
Oct 06, 2010 | 3.535 | 3.546 | 3.515 | 3.527 | 198,033 | -0.02(-0.56%) |
Oct 05, 2010 | 3.507 | 3.546 | 3.507 | 3.546 | 244,144 | +0.04(+1.13%) |
Oct 04, 2010 | 3.539 | 3.539 | 3.491 | 3.507 | 152,895 | -0.04(-1.01%) |
Oct 01, 2010 | 3.543 | 3.546 | 3.535 | 3.543 | 401,484 | +0.00(+0.00%) |
Sep 30, 2010 | 3.543 | 3.546 | 3.519 | 3.543 | 174,003 | +0.02(+0.68%) |
Sep 29, 2010 | 3.539 | 3.546 | 3.507 | 3.519 | 217,735 | -0.02(-0.67%) |
Sep 28, 2010 | 3.543 | 3.543 | 3.487 | 3.543 | 190,237 | +0.02(+0.45%) |
Sep 27, 2010 | 3.515 | 3.546 | 3.479 | 3.527 | 215,176 | +0.00(+0.11%) |
Sep 24, 2010 | 3.515 | 3.527 | 3.499 | 3.523 | 168,852 | +0.04(+1.02%) |
Sep 23, 2010 | 3.455 | 3.515 | 3.451 | 3.487 | 192,955 | +0.01(+0.34%) |
Sep 22, 2010 | 3.475 | 3.515 | 3.459 | 3.475 | 284,959 | -0.01(-0.34%) |
Sep 21, 2010 | 3.483 | 3.523 | 3.483 | 3.487 | 351,799 | -0.01(-0.23%) |
Sep 20, 2010 | 3.495 | 3.519 | 3.467 | 3.495 | 171,361 | +0.03(+0.80%) |
Sep 17, 2010 | 3.467 | 3.499 | 3.432 | 3.467 | 309,705 | +0.03(+0.86%) |
Sep 15, 2010 | 3.380 | 3.495 | 3.348 | 3.438 | 356,622 | +0.03(+0.99%) |
Sep 14, 2010 | 3.333 | 3.404 | 3.333 | 3.404 | 197,251 | +0.02(+0.70%) |
Sep 13, 2010 | 3.408 | 3.467 | 3.360 | 3.380 | 223,976 | -0.10(-2.96%) |
Sep 10, 2010 | 3.463 | 3.539 | 3.463 | 3.483 | 232,452 | +0.02(+0.46%) |
Sep 09, 2010 | 3.471 | 3.535 | 3.428 | 3.467 | 323,893 | +0.04(+1.16%) |
Sep 08, 2010 | 3.368 | 3.491 | 3.364 | 3.428 | 229,409 | -0.00(-0.12%) |
Sep 07, 2010 | 3.408 | 3.443 | 3.388 | 3.432 | 134,049 | +0.03(+0.81%) |
Sep 03, 2010 | 3.372 | 3.463 | 3.372 | 3.404 | 140,532 | +0.04(+1.06%) |
Sep 02, 2010 | 3.368 | 3.392 | 3.368 | 3.368 | 143,371 | +0.01(+0.24%) |
Sep 01, 2010 | 3.340 | 3.408 | 3.321 | 3.360 | 160,358 | +0.07(+2.17%) |
Aug 31, 2010 | 3.321 | 3.336 | 3.273 | 3.289 | 111,935 | -0.02(-0.72%) |
Aug 30, 2010 | 3.325 | 3.329 | 3.281 | 3.313 | 103,304 | +0.01(+0.24%) |
Aug 27, 2010 | 3.305 | 3.313 | 3.253 | 3.305 | 110,451 | +0.01(+0.24%) |
Aug 26, 2010 | 3.289 | 3.317 | 3.257 | 3.297 | 110,355 | +0.02(+0.48%) |
Aug 25, 2010 | 3.229 | 3.293 | 3.229 | 3.281 | 184,875 | -0.00(-0.11%) |
Aug 24, 2010 | 3.269 | 3.340 | 3.265 | 3.285 | 109,098 | -0.06(-1.66%) |
Aug 23, 2010 | 3.360 | 3.360 | 3.277 | 3.340 | 79,085 | +0.03(+0.96%) |
Aug 20, 2010 | 3.305 | 3.309 | 3.261 | 3.309 | 99,665 | +0.02(+0.72%) |
Aug 19, 2010 | 3.281 | 3.325 | 3.281 | 3.285 | 110,113 | -0.06(-1.78%) |
Aug 18, 2010 | 3.285 | 3.344 | 3.130 | 3.344 | 960,738 | +0.03(+0.96%) |
Aug 17, 2010 | 3.273 | 3.321 | 3.273 | 3.313 | 69,333 | +0.04(+1.33%) |
Aug 16, 2010 | 3.285 | 3.289 | 3.253 | 3.269 | 95,299 | -0.02(-0.60%) |
Aug 13, 2010 | 3.289 | 3.289 | 3.257 | 3.289 | 67,771 | +0.03(+0.85%) |
Aug 12, 2010 | 3.214 | 3.261 | 3.186 | 3.261 | 130,317 | +0.03(+0.96%) |
Aug 11, 2010 | 3.305 | 3.329 | 3.214 | 3.230 | 188,239 | -0.07(-2.14%) |
Aug 10, 2010 | 3.297 | 3.305 | 3.198 | 3.301 | 223,690 | +0.00(+0.12%) |
Aug 09, 2010 | 3.309 | 3.356 | 3.293 | 3.297 | 118,130 | +0.01(+0.24%) |
Aug 06, 2010 | 3.289 | 3.301 | 3.233 | 3.289 | 173,566 | -0.01(-0.24%) |
Aug 05, 2010 | 3.301 | 3.317 | 3.229 | 3.297 | 207,966 | -0.01(-0.24%) |
Aug 04, 2010 | 3.317 | 3.317 | 3.249 | 3.305 | 83,526 | +0.03(+0.97%) |
Aug 03, 2010 | 3.253 | 3.293 | 3.237 | 3.273 | 98,140 | +0.00(+0.00%) |