Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.570 | 3.575 | 3.525 | 3.548 | 330,442 | -0.03(-0.87%) |
Oct 28, 2010 | 3.579 | 3.588 | 3.566 | 3.579 | 54,311 | +0.02(+0.50%) |
Oct 27, 2010 | 3.628 | 3.633 | 3.525 | 3.561 | 663,623 | -0.09(-2.45%) |
Oct 25, 2010 | 3.651 | 3.682 | 3.619 | 3.651 | 57,691 | +0.00(+0.12%) |
Oct 22, 2010 | 3.633 | 3.655 | 3.633 | 3.646 | 49,246 | +0.02(+0.49%) |
Oct 21, 2010 | 3.664 | 3.664 | 3.628 | 3.628 | 124,488 | -0.06(-1.58%) |
Oct 20, 2010 | 3.633 | 3.686 | 3.615 | 3.686 | 138,776 | +0.04(+1.23%) |
Oct 19, 2010 | 3.646 | 3.673 | 3.628 | 3.642 | 114,571 | -0.04(-1.21%) |
Oct 18, 2010 | 3.704 | 3.722 | 3.669 | 3.686 | 339,193 | -0.01(-0.36%) |
Oct 15, 2010 | 3.794 | 3.798 | 3.694 | 3.700 | 152,902 | -0.10(-2.71%) |
Oct 14, 2010 | 3.709 | 3.803 | 3.682 | 3.803 | 595,661 | +0.11(+2.91%) |
Oct 13, 2010 | 3.713 | 3.727 | 3.660 | 3.695 | 268,985 | -0.02(-0.48%) |
Oct 12, 2010 | 3.762 | 3.762 | 3.655 | 3.713 | 225,702 | -0.09(-2.35%) |
Oct 11, 2010 | 3.789 | 3.803 | 3.767 | 3.803 | 112,038 | +0.01(+0.24%) |
Oct 08, 2010 | 3.794 | 3.798 | 3.745 | 3.794 | 122,792 | +0.03(+0.83%) |
Oct 07, 2010 | 3.736 | 3.762 | 3.727 | 3.762 | 172,085 | +0.04(+1.08%) |
Oct 06, 2010 | 3.718 | 3.758 | 3.646 | 3.722 | 254,123 | -0.00(-0.12%) |
Oct 05, 2010 | 3.615 | 3.754 | 3.615 | 3.727 | 595,272 | +0.15(+4.13%) |
Oct 04, 2010 | 3.619 | 3.624 | 3.521 | 3.579 | 293,919 | -0.08(-2.20%) |
Oct 01, 2010 | 3.660 | 3.660 | 3.601 | 3.660 | 104,005 | +0.03(+0.86%) |
Sep 30, 2010 | 3.655 | 3.664 | 3.606 | 3.628 | 175,952 | -0.05(-1.34%) |
Sep 29, 2010 | 3.606 | 3.677 | 3.606 | 3.677 | 198,962 | +0.01(+0.37%) |
Sep 28, 2010 | 3.628 | 3.664 | 3.619 | 3.664 | 131,453 | +0.04(+0.99%) |
Sep 27, 2010 | 3.651 | 3.651 | 3.575 | 3.628 | 97,668 | -0.01(-0.25%) |
Sep 24, 2010 | 3.579 | 3.646 | 3.579 | 3.637 | 229,367 | +0.08(+2.14%) |
Sep 23, 2010 | 3.561 | 3.588 | 3.534 | 3.561 | 151,785 | -0.01(-0.38%) |
Sep 22, 2010 | 3.570 | 3.579 | 3.548 | 3.575 | 128,650 | -0.01(-0.25%) |
Sep 21, 2010 | 3.561 | 3.588 | 3.534 | 3.584 | 289,629 | +0.00(+0.13%) |
Sep 20, 2010 | 3.490 | 3.633 | 3.490 | 3.579 | 264,995 | +0.08(+2.43%) |
Sep 17, 2010 | 3.494 | 3.503 | 3.481 | 3.494 | 158,140 | -0.08(-2.25%) |
Sep 15, 2010 | 3.548 | 3.575 | 3.521 | 3.575 | 170,129 | +0.01(+0.38%) |
Sep 14, 2010 | 3.552 | 3.570 | 3.525 | 3.561 | 130,982 | -0.02(-0.50%) |
Sep 13, 2010 | 3.579 | 3.584 | 3.534 | 3.579 | 182,857 | +0.04(+1.01%) |
Sep 10, 2010 | 3.525 | 3.543 | 3.503 | 3.543 | 78,458 | +0.03(+0.89%) |
Sep 09, 2010 | 3.521 | 3.548 | 3.499 | 3.512 | 262,708 | -0.00(-0.13%) |
Sep 08, 2010 | 3.490 | 3.530 | 3.485 | 3.516 | 136,451 | +0.01(+0.38%) |
Sep 07, 2010 | 3.530 | 3.530 | 3.499 | 3.503 | 201,423 | -0.02(-0.63%) |
Sep 03, 2010 | 3.516 | 3.534 | 3.490 | 3.525 | 105,648 | +0.03(+0.77%) |
Sep 02, 2010 | 3.467 | 3.534 | 3.463 | 3.499 | 214,555 | -0.02(-0.51%) |
Sep 01, 2010 | 3.467 | 3.525 | 3.467 | 3.516 | 138,552 | +0.07(+2.08%) |
Aug 31, 2010 | 3.431 | 3.454 | 3.400 | 3.445 | 293,431 | -0.02(-0.52%) |
Aug 30, 2010 | 3.436 | 3.476 | 3.436 | 3.463 | 82,804 | -0.01(-0.21%) |
Aug 27, 2010 | 3.470 | 3.472 | 3.427 | 3.470 | 135,506 | +0.07(+1.92%) |
Aug 26, 2010 | 3.431 | 3.476 | 3.391 | 3.405 | 235,210 | -0.01(-0.39%) |
Aug 25, 2010 | 3.405 | 3.422 | 3.378 | 3.418 | 226,752 | -0.03(-0.78%) |
Aug 24, 2010 | 3.445 | 3.472 | 3.422 | 3.445 | 161,034 | -0.01(-0.26%) |
Aug 23, 2010 | 3.472 | 3.503 | 3.440 | 3.454 | 117,584 | -0.02(-0.52%) |
Aug 20, 2010 | 3.494 | 3.503 | 3.463 | 3.472 | 124,426 | -0.05(-1.40%) |
Aug 19, 2010 | 3.588 | 3.588 | 3.512 | 3.521 | 307,229 | -0.06(-1.63%) |
Aug 18, 2010 | 3.584 | 3.606 | 3.579 | 3.579 | 218,189 | -0.02(-0.50%) |
Aug 17, 2010 | 3.588 | 3.621 | 3.584 | 3.597 | 118,225 | +0.02(+0.50%) |
Aug 16, 2010 | 3.548 | 3.624 | 3.548 | 3.579 | 188,443 | -0.03(-0.87%) |
Aug 13, 2010 | 3.610 | 3.628 | 3.597 | 3.610 | 22,184 | -0.02(-0.49%) |
Aug 12, 2010 | 3.601 | 3.628 | 3.584 | 3.628 | 158,658 | +0.01(+0.25%) |
Aug 11, 2010 | 3.669 | 3.677 | 3.610 | 3.619 | 102,219 | -0.12(-3.23%) |
Aug 10, 2010 | 3.695 | 3.740 | 3.669 | 3.740 | 177,030 | -0.01(-0.24%) |
Aug 09, 2010 | 3.727 | 3.749 | 3.713 | 3.749 | 112,606 | +0.01(+0.24%) |
Aug 06, 2010 | 3.740 | 3.758 | 3.704 | 3.740 | 135,723 | +0.03(+0.72%) |
Aug 05, 2010 | 3.695 | 3.731 | 3.660 | 3.713 | 117,116 | +0.02(+0.61%) |
Aug 04, 2010 | 3.713 | 3.745 | 3.691 | 3.691 | 170,988 | -0.06(-1.55%) |
Aug 03, 2010 | 3.695 | 3.771 | 3.691 | 3.749 | 180,409 | +0.04(+1.21%) |