Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.228 | 3.285 | 3.228 | 3.248 | 234,778 | +0.01(+0.44%) |
Oct 28, 2010 | 3.285 | 3.299 | 3.228 | 3.234 | 244,104 | -0.03(-1.04%) |
Oct 27, 2010 | 3.293 | 3.322 | 3.256 | 3.268 | 246,339 | -0.00(-0.09%) |
Oct 25, 2010 | 3.285 | 3.336 | 3.256 | 3.271 | 203,260 | +0.02(+0.70%) |
Oct 22, 2010 | 3.296 | 3.304 | 3.234 | 3.248 | 199,495 | -0.03(-0.78%) |
Oct 21, 2010 | 3.279 | 3.381 | 3.186 | 3.273 | 383,644 | -0.01(-0.17%) |
Oct 20, 2010 | 3.256 | 3.299 | 3.225 | 3.279 | 384,897 | +0.03(+0.78%) |
Oct 19, 2010 | 3.268 | 3.339 | 3.214 | 3.254 | 341,645 | -0.06(-1.79%) |
Oct 18, 2010 | 3.237 | 3.353 | 3.223 | 3.313 | 407,599 | +0.08(+2.35%) |
Oct 15, 2010 | 3.291 | 3.293 | 3.215 | 3.237 | 459,228 | -0.04(-1.12%) |
Oct 14, 2010 | 3.262 | 3.288 | 3.209 | 3.274 | 295,953 | -0.00(-0.09%) |
Oct 13, 2010 | 3.260 | 3.308 | 3.226 | 3.277 | 414,391 | +0.04(+1.22%) |
Oct 12, 2010 | 3.201 | 3.260 | 3.189 | 3.237 | 387,108 | +0.02(+0.61%) |
Oct 11, 2010 | 3.229 | 3.250 | 3.206 | 3.217 | 235,457 | -0.01(-0.35%) |
Oct 08, 2010 | 3.189 | 3.237 | 3.189 | 3.229 | 242,666 | +0.03(+0.79%) |
Oct 07, 2010 | 3.237 | 3.237 | 3.184 | 3.203 | 254,794 | -0.01(-0.18%) |
Oct 06, 2010 | 3.175 | 3.237 | 3.172 | 3.209 | 338,960 | +0.01(+0.26%) |
Oct 05, 2010 | 3.147 | 3.206 | 3.108 | 3.201 | 391,598 | +0.10(+3.08%) |
Oct 04, 2010 | 3.170 | 3.184 | 3.096 | 3.105 | 305,101 | -0.07(-2.13%) |
Oct 01, 2010 | 3.201 | 3.203 | 3.153 | 3.172 | 244,307 | +0.00(+0.00%) |
Sep 30, 2010 | 3.209 | 3.209 | 3.161 | 3.172 | 268,261 | -0.03(-1.05%) |
Sep 29, 2010 | 3.164 | 3.215 | 3.127 | 3.206 | 488,674 | +0.05(+1.42%) |
Sep 28, 2010 | 3.181 | 3.206 | 3.110 | 3.161 | 395,062 | -0.03(-0.97%) |
Sep 27, 2010 | 3.125 | 3.195 | 3.125 | 3.192 | 219,535 | +0.06(+1.89%) |
Sep 24, 2010 | 3.079 | 3.147 | 3.053 | 3.133 | 375,409 | +0.09(+2.87%) |
Sep 23, 2010 | 3.099 | 3.186 | 3.034 | 3.046 | 233,869 | -0.08(-2.70%) |
Sep 22, 2010 | 3.144 | 3.172 | 3.068 | 3.130 | 261,934 | -0.04(-1.16%) |
Sep 21, 2010 | 3.206 | 3.223 | 3.167 | 3.167 | 364,222 | -0.07(-2.17%) |
Sep 20, 2010 | 3.220 | 3.260 | 3.167 | 3.237 | 426,772 | +0.02(+0.61%) |
Sep 17, 2010 | 3.231 | 3.231 | 3.161 | 3.217 | 402,657 | +0.00(+0.09%) |
Sep 15, 2010 | 3.111 | 3.228 | 3.111 | 3.215 | 234,776 | +0.08(+2.50%) |
Sep 14, 2010 | 3.189 | 3.192 | 3.133 | 3.136 | 183,936 | -0.05(-1.67%) |
Sep 13, 2010 | 3.215 | 3.245 | 3.142 | 3.189 | 432,470 | -0.02(-0.52%) |
Sep 10, 2010 | 3.156 | 3.217 | 3.156 | 3.206 | 212,298 | +0.05(+1.69%) |
Sep 09, 2010 | 3.147 | 3.189 | 3.103 | 3.153 | 217,448 | +0.04(+1.44%) |
Sep 08, 2010 | 3.030 | 3.133 | 3.030 | 3.108 | 218,760 | +0.08(+2.59%) |
Sep 07, 2010 | 3.050 | 3.153 | 3.019 | 3.030 | 296,369 | -0.04(-1.19%) |
Sep 03, 2010 | 3.064 | 3.078 | 3.022 | 3.066 | 221,905 | +0.03(+1.11%) |
Sep 02, 2010 | 3.089 | 3.125 | 3.008 | 3.033 | 238,004 | -0.08(-2.52%) |
Sep 01, 2010 | 2.985 | 3.114 | 2.985 | 3.111 | 534,920 | +0.19(+6.62%) |
Aug 31, 2010 | 2.882 | 2.999 | 2.882 | 2.918 | 336,765 | +0.04(+1.26%) |
Aug 30, 2010 | 2.985 | 2.996 | 2.882 | 2.882 | 349,436 | -0.13(-4.28%) |
Aug 27, 2010 | 2.963 | 3.016 | 2.915 | 3.010 | 241,843 | +0.08(+2.57%) |
Aug 26, 2010 | 3.050 | 3.050 | 2.910 | 2.935 | 261,784 | -0.11(-3.58%) |
Aug 25, 2010 | 2.898 | 3.050 | 2.898 | 3.044 | 238,462 | +0.13(+4.51%) |
Aug 24, 2010 | 2.865 | 3.038 | 2.859 | 2.912 | 328,198 | -0.01(-0.29%) |
Aug 23, 2010 | 2.991 | 3.022 | 2.910 | 2.921 | 333,019 | -0.04(-1.32%) |
Aug 20, 2010 | 2.901 | 2.968 | 2.854 | 2.960 | 322,250 | +0.04(+1.24%) |
Aug 19, 2010 | 3.027 | 3.064 | 2.898 | 2.924 | 356,960 | -0.10(-3.33%) |
Aug 18, 2010 | 3.019 | 3.044 | 3.002 | 3.024 | 298,935 | +0.01(+0.18%) |
Aug 17, 2010 | 2.983 | 3.049 | 2.974 | 3.019 | 267,274 | +0.06(+2.07%) |
Aug 16, 2010 | 2.894 | 3.038 | 2.880 | 2.958 | 389,551 | +0.05(+1.62%) |
Aug 13, 2010 | 2.924 | 2.980 | 2.897 | 2.910 | 300,525 | -0.03(-1.13%) |
Aug 12, 2010 | 2.883 | 2.952 | 2.821 | 2.944 | 423,381 | +0.02(+0.57%) |
Aug 11, 2010 | 3.133 | 3.133 | 2.924 | 2.927 | 906,811 | -0.28(-8.59%) |
Aug 10, 2010 | 3.288 | 3.288 | 3.197 | 3.202 | 296,733 | -0.13(-3.92%) |
Aug 09, 2010 | 3.336 | 3.336 | 3.277 | 3.333 | 249,625 | +0.03(+0.76%) |
Aug 06, 2010 | 3.280 | 3.350 | 3.238 | 3.308 | 278,160 | -0.01(-0.42%) |
Aug 05, 2010 | 3.391 | 3.391 | 3.319 | 3.322 | 194,189 | -0.09(-2.53%) |
Aug 04, 2010 | 3.383 | 3.419 | 3.325 | 3.408 | 244,358 | +0.03(+0.99%) |
Aug 03, 2010 | 3.400 | 3.477 | 3.294 | 3.375 | 392,875 | -0.06(-1.62%) |