Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.543 | 3.565 | 3.502 | 3.540 | 527,991 | +0.03(+0.76%) |
Oct 28, 2010 | 3.515 | 3.574 | 3.498 | 3.513 | 909,784 | +0.00(+0.10%) |
Oct 27, 2010 | 3.507 | 3.524 | 3.480 | 3.510 | 986,519 | +0.01(+0.29%) |
Oct 25, 2010 | 3.518 | 3.525 | 3.468 | 3.500 | 526,097 | +0.03(+0.82%) |
Oct 22, 2010 | 3.564 | 3.564 | 3.451 | 3.471 | 1,019,061 | -0.07(-1.89%) |
Oct 21, 2010 | 3.492 | 3.597 | 3.470 | 3.538 | 1,308,257 | +0.04(+1.25%) |
Oct 20, 2010 | 3.398 | 3.510 | 3.393 | 3.495 | 528,045 | +0.13(+3.73%) |
Oct 19, 2010 | 3.389 | 3.401 | 3.348 | 3.369 | 1,219,430 | -0.09(-2.52%) |
Oct 18, 2010 | 3.473 | 3.485 | 3.425 | 3.456 | 800,160 | -0.03(-0.72%) |
Oct 15, 2010 | 3.502 | 3.517 | 3.473 | 3.482 | 594,217 | -0.03(-0.86%) |
Oct 14, 2010 | 3.468 | 3.513 | 3.433 | 3.512 | 798,093 | +0.08(+2.24%) |
Oct 13, 2010 | 3.405 | 3.435 | 3.358 | 3.435 | 839,190 | +0.05(+1.38%) |
Oct 12, 2010 | 3.426 | 3.431 | 3.349 | 3.388 | 428,822 | -0.01(-0.30%) |
Oct 11, 2010 | 3.440 | 3.455 | 3.341 | 3.398 | 623,211 | -0.04(-1.07%) |
Oct 08, 2010 | 3.435 | 3.440 | 3.344 | 3.435 | 648,697 | +0.08(+2.50%) |
Oct 07, 2010 | 3.354 | 3.386 | 3.334 | 3.351 | 452,122 | -0.02(-0.55%) |
Oct 06, 2010 | 3.314 | 3.376 | 3.314 | 3.369 | 537,699 | +0.04(+1.11%) |
Oct 05, 2010 | 3.324 | 3.348 | 3.302 | 3.333 | 543,692 | +0.03(+0.91%) |
Oct 04, 2010 | 3.281 | 3.314 | 3.239 | 3.302 | 552,205 | +0.02(+0.51%) |
Oct 01, 2010 | 3.286 | 3.297 | 3.232 | 3.286 | 568,533 | +0.04(+1.19%) |
Sep 30, 2010 | 3.269 | 3.269 | 3.180 | 3.247 | 1,163,402 | +0.03(+0.88%) |
Sep 29, 2010 | 3.180 | 3.230 | 3.180 | 3.219 | 371,020 | +0.04(+1.21%) |
Sep 28, 2010 | 3.138 | 3.180 | 3.108 | 3.180 | 549,254 | +0.06(+1.93%) |
Sep 27, 2010 | 3.157 | 3.185 | 3.118 | 3.120 | 524,896 | -0.03(-0.96%) |
Sep 24, 2010 | 3.155 | 3.204 | 3.145 | 3.150 | 913,799 | +0.05(+1.73%) |
Sep 23, 2010 | 3.108 | 3.130 | 3.085 | 3.097 | 794,221 | -0.02(-0.75%) |
Sep 22, 2010 | 3.153 | 3.180 | 3.117 | 3.120 | 1,363,998 | -0.03(-1.06%) |
Sep 21, 2010 | 3.174 | 3.197 | 3.135 | 3.153 | 1,131,475 | -0.01(-0.42%) |
Sep 20, 2010 | 3.125 | 3.177 | 3.117 | 3.167 | 1,621,093 | +0.04(+1.18%) |
Sep 17, 2010 | 3.130 | 3.130 | 3.071 | 3.130 | 709,732 | +0.05(+1.74%) |
Sep 15, 2010 | 3.080 | 3.097 | 3.046 | 3.076 | 694,031 | -0.02(-0.76%) |
Sep 14, 2010 | 3.212 | 3.212 | 3.090 | 3.100 | 2,334,553 | -0.08(-2.42%) |
Sep 13, 2010 | 3.078 | 3.177 | 3.068 | 3.177 | 927,038 | +0.11(+3.72%) |
Sep 10, 2010 | 3.087 | 3.097 | 3.055 | 3.063 | 699,898 | -0.02(-0.65%) |
Sep 09, 2010 | 2.989 | 3.085 | 2.981 | 3.083 | 711,620 | +0.12(+4.07%) |
Sep 08, 2010 | 2.993 | 3.018 | 2.951 | 2.963 | 1,446,677 | -0.01(-0.45%) |
Sep 07, 2010 | 2.961 | 2.976 | 2.921 | 2.976 | 2,516,730 | +0.02(+0.68%) |
Sep 03, 2010 | 2.961 | 2.968 | 2.936 | 2.956 | 2,864,511 | +0.04(+1.26%) |
Sep 02, 2010 | 2.921 | 2.928 | 2.904 | 2.919 | 2,507,404 | +0.00(+0.06%) |
Sep 01, 2010 | 2.884 | 2.934 | 2.882 | 2.917 | 4,888,935 | +0.05(+1.69%) |
Aug 31, 2010 | 2.869 | 2.884 | 2.839 | 2.869 | 2,389 | +0.01(+0.29%) |
Aug 30, 2010 | 2.946 | 2.946 | 2.852 | 2.861 | 2,198,547 | -0.05(-1.67%) |
Aug 27, 2010 | 2.909 | 2.946 | 2.872 | 2.909 | 2,743,750 | +0.04(+1.43%) |
Aug 26, 2010 | 2.893 | 2.898 | 2.858 | 2.868 | 861,436 | +0.01(+0.40%) |
Aug 25, 2010 | 2.885 | 2.924 | 2.852 | 2.857 | 2,321,189 | -0.03(-0.91%) |
Aug 24, 2010 | 2.883 | 2.916 | 2.796 | 2.883 | 3,835,846 | +0.04(+1.33%) |
Aug 23, 2010 | 2.850 | 2.858 | 2.832 | 2.845 | 4,130,964 | +0.02(+0.70%) |
Aug 20, 2010 | 2.805 | 2.830 | 2.781 | 2.825 | 488,649 | +0.01(+0.35%) |
Aug 19, 2010 | 2.807 | 2.838 | 2.802 | 2.815 | 514,066 | -0.00(-0.06%) |
Aug 18, 2010 | 2.804 | 2.825 | 2.800 | 2.817 | 253,967 | +0.02(+0.59%) |
Aug 17, 2010 | 2.776 | 2.825 | 2.776 | 2.801 | 354,606 | +0.03(+1.07%) |
Aug 16, 2010 | 2.738 | 2.801 | 2.738 | 2.771 | 340,104 | +0.02(+0.78%) |
Aug 13, 2010 | 2.749 | 2.768 | 2.741 | 2.749 | 243,878 | +0.01(+0.48%) |
Aug 12, 2010 | 2.735 | 2.745 | 2.721 | 2.736 | 227,391 | -0.00(-0.18%) |
Aug 11, 2010 | 2.761 | 2.792 | 2.735 | 2.741 | 609,132 | -0.07(-2.35%) |
Aug 10, 2010 | 2.814 | 2.825 | 2.777 | 2.807 | 543,865 | -0.02(-0.76%) |
Aug 09, 2010 | 2.819 | 2.849 | 2.812 | 2.829 | 471,653 | +0.01(+0.53%) |
Aug 06, 2010 | 2.814 | 2.852 | 2.801 | 2.814 | 428,208 | -0.05(-1.67%) |
Aug 05, 2010 | 2.893 | 2.922 | 2.850 | 2.861 | 265,288 | -0.05(-1.75%) |
Aug 04, 2010 | 2.888 | 2.924 | 2.883 | 2.913 | 527,329 | +0.02(+0.80%) |
Aug 03, 2010 | 2.889 | 2.908 | 2.866 | 2.889 | 444,118 | -0.00(-0.11%) |