Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.854 | 3.868 | 3.797 | 3.825 | 706,825 | +0.01(+0.15%) |
Sep 29, 2010 | 3.783 | 3.828 | 3.783 | 3.820 | 628,686 | +0.01(+0.37%) |
Sep 28, 2010 | 3.820 | 3.831 | 3.786 | 3.806 | 758,509 | -0.01(-0.29%) |
Sep 27, 2010 | 3.845 | 3.845 | 3.803 | 3.817 | 527,966 | -0.02(-0.51%) |
Sep 24, 2010 | 3.842 | 3.876 | 3.823 | 3.837 | 622,980 | +0.02(+0.59%) |
Sep 23, 2010 | 3.778 | 3.845 | 3.778 | 3.814 | 440,474 | -0.00(-0.07%) |
Sep 22, 2010 | 3.834 | 3.856 | 3.789 | 3.817 | 574,082 | -0.03(-0.66%) |
Sep 21, 2010 | 3.840 | 3.854 | 3.820 | 3.842 | 585,257 | -0.00(-0.07%) |
Sep 20, 2010 | 3.859 | 3.878 | 3.834 | 3.845 | 872,027 | -0.01(-0.14%) |
Sep 17, 2010 | 3.851 | 3.872 | 3.829 | 3.851 | 1,361,486 | +0.00(+0.00%) |
Sep 15, 2010 | 3.867 | 3.883 | 3.818 | 3.851 | 614,509 | -0.03(-0.70%) |
Sep 14, 2010 | 3.870 | 3.883 | 3.856 | 3.878 | 526,344 | +0.02(+0.42%) |
Sep 13, 2010 | 3.875 | 3.886 | 3.853 | 3.862 | 451,512 | +0.01(+0.21%) |
Sep 10, 2010 | 3.864 | 3.864 | 3.829 | 3.853 | 493,344 | -0.00(-0.07%) |
Sep 09, 2010 | 3.853 | 3.878 | 3.845 | 3.856 | 524,780 | +0.02(+0.64%) |
Sep 08, 2010 | 3.801 | 3.834 | 3.760 | 3.831 | 592,805 | +0.07(+1.81%) |
Sep 07, 2010 | 3.777 | 3.801 | 3.750 | 3.763 | 401,690 | -0.06(-1.50%) |
Sep 03, 2010 | 3.823 | 3.842 | 3.804 | 3.821 | 555,038 | +0.03(+0.87%) |
Sep 02, 2010 | 3.747 | 3.788 | 3.747 | 3.788 | 528,633 | +0.03(+0.80%) |
Sep 01, 2010 | 3.673 | 3.760 | 3.673 | 3.758 | 426,469 | +0.11(+3.07%) |
Aug 31, 2010 | 3.646 | 3.679 | 3.638 | 3.646 | 366 | -0.02(-0.58%) |
Aug 30, 2010 | 3.681 | 3.700 | 3.659 | 3.667 | 336,019 | -0.03(-0.68%) |
Aug 27, 2010 | 3.692 | 3.709 | 3.662 | 3.692 | 389,364 | +0.02(+0.60%) |
Aug 26, 2010 | 3.725 | 3.730 | 3.654 | 3.670 | 569,088 | -0.05(-1.25%) |
Aug 25, 2010 | 3.665 | 3.725 | 3.646 | 3.717 | 556,883 | +0.02(+0.67%) |
Aug 24, 2010 | 3.684 | 3.714 | 3.670 | 3.692 | 482,688 | -0.02(-0.59%) |
Aug 23, 2010 | 3.760 | 3.774 | 3.714 | 3.714 | 627,940 | -0.02(-0.58%) |
Aug 20, 2010 | 3.706 | 3.741 | 3.706 | 3.736 | 539,808 | +0.01(+0.22%) |
Aug 19, 2010 | 3.747 | 3.769 | 3.714 | 3.728 | 570,586 | -0.04(-1.16%) |
Aug 18, 2010 | 3.752 | 3.793 | 3.750 | 3.771 | 444,272 | +0.01(+0.22%) |
Aug 17, 2010 | 3.752 | 3.782 | 3.725 | 3.763 | 576,056 | +0.05(+1.25%) |
Aug 16, 2010 | 3.662 | 3.722 | 3.659 | 3.717 | 370,052 | +0.04(+1.11%) |
Aug 13, 2010 | 3.676 | 3.700 | 3.665 | 3.676 | 332,995 | +0.00(+0.00%) |
Aug 12, 2010 | 3.635 | 3.695 | 3.635 | 3.676 | 479,905 | +0.02(+0.52%) |
Aug 11, 2010 | 3.689 | 3.700 | 3.635 | 3.657 | 475,720 | -0.10(-2.55%) |
Aug 10, 2010 | 3.706 | 3.760 | 3.706 | 3.752 | 492,249 | -0.01(-0.36%) |
Aug 09, 2010 | 3.750 | 3.766 | 3.722 | 3.766 | 489,869 | +0.04(+0.95%) |
Aug 06, 2010 | 3.730 | 3.733 | 3.676 | 3.730 | 463,255 | +0.02(+0.59%) |
Aug 05, 2010 | 3.698 | 3.714 | 3.689 | 3.709 | 398,833 | -0.01(-0.37%) |
Aug 04, 2010 | 3.700 | 3.725 | 3.689 | 3.722 | 530,551 | +0.03(+0.74%) |
Aug 03, 2010 | 3.714 | 3.728 | 3.687 | 3.695 | 441,782 | -0.02(-0.59%) |
Aug 02, 2010 | 3.692 | 3.736 | 3.676 | 3.717 | 595,969 | +0.06(+1.72%) |
Jul 30, 2010 | 3.654 | 3.679 | 3.621 | 3.654 | 578,737 | -0.00(-0.07%) |
Jul 29, 2010 | 3.646 | 3.665 | 3.602 | 3.657 | 583,603 | +0.03(+0.83%) |
Jul 28, 2010 | 3.654 | 3.670 | 3.616 | 3.627 | 671,662 | -0.05(-1.41%) |
Jul 27, 2010 | 3.706 | 3.710 | 3.665 | 3.679 | 484,706 | -0.02(-0.44%) |
Jul 26, 2010 | 3.720 | 3.736 | 3.668 | 3.695 | 659,248 | -0.01(-0.37%) |
Jul 23, 2010 | 3.670 | 3.709 | 3.670 | 3.709 | 498,723 | +0.02(+0.59%) |
Jul 22, 2010 | 3.684 | 3.703 | 3.648 | 3.687 | 904,452 | +0.03(+0.90%) |
Jul 21, 2010 | 3.632 | 3.668 | 3.629 | 3.654 | 486,555 | +0.01(+0.15%) |
Jul 20, 2010 | 3.627 | 3.651 | 3.610 | 3.648 | 403,707 | -0.01(-0.30%) |
Jul 19, 2010 | 3.627 | 3.706 | 3.602 | 3.659 | 520,042 | +0.05(+1.52%) |
Jul 16, 2010 | 3.605 | 3.638 | 3.581 | 3.605 | 668,190 | -0.03(-0.90%) |
Jul 15, 2010 | 3.632 | 3.640 | 3.602 | 3.638 | 453,588 | +0.01(+0.23%) |
Jul 14, 2010 | 3.613 | 3.651 | 3.597 | 3.629 | 401,316 | +0.00(+0.00%) |
Jul 13, 2010 | 3.591 | 3.632 | 3.591 | 3.629 | 486,460 | +0.07(+1.84%) |
Jul 12, 2010 | 3.542 | 3.575 | 3.534 | 3.564 | 437,787 | +0.00(+0.00%) |
Jul 09, 2010 | 3.564 | 3.564 | 3.517 | 3.564 | 392,330 | +0.02(+0.46%) |
Jul 08, 2010 | 3.498 | 3.547 | 3.479 | 3.547 | 508,592 | +0.07(+1.88%) |
Jul 07, 2010 | 3.441 | 3.482 | 3.435 | 3.482 | 1,082,894 | +0.04(+1.03%) |
Jul 06, 2010 | 3.487 | 3.539 | 3.433 | 3.446 | 625,531 | +0.02(+0.64%) |
Jul 02, 2010 | 3.425 | 3.506 | 3.400 | 3.425 | 1,178,232 | -0.05(-1.42%) |