Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.209 | 3.209 | 3.161 | 3.172 | 268,279 | -0.03(-1.05%) |
Sep 29, 2010 | 3.164 | 3.214 | 3.127 | 3.206 | 488,706 | +0.05(+1.42%) |
Sep 28, 2010 | 3.181 | 3.206 | 3.110 | 3.161 | 395,087 | -0.03(-0.97%) |
Sep 27, 2010 | 3.124 | 3.195 | 3.124 | 3.192 | 219,549 | +0.06(+1.89%) |
Sep 24, 2010 | 3.079 | 3.147 | 3.053 | 3.133 | 375,433 | +0.09(+2.87%) |
Sep 23, 2010 | 3.099 | 3.186 | 3.034 | 3.046 | 233,884 | -0.08(-2.70%) |
Sep 22, 2010 | 3.144 | 3.172 | 3.068 | 3.130 | 261,951 | -0.04(-1.16%) |
Sep 21, 2010 | 3.206 | 3.223 | 3.167 | 3.167 | 364,246 | -0.07(-2.17%) |
Sep 20, 2010 | 3.220 | 3.259 | 3.167 | 3.237 | 426,799 | +0.02(+0.61%) |
Sep 17, 2010 | 3.231 | 3.231 | 3.161 | 3.217 | 402,683 | +0.00(+0.09%) |
Sep 15, 2010 | 3.111 | 3.228 | 3.111 | 3.214 | 234,791 | +0.08(+2.50%) |
Sep 14, 2010 | 3.189 | 3.192 | 3.133 | 3.136 | 183,947 | -0.05(-1.67%) |
Sep 13, 2010 | 3.214 | 3.245 | 3.142 | 3.189 | 432,498 | -0.02(-0.52%) |
Sep 10, 2010 | 3.156 | 3.217 | 3.156 | 3.206 | 212,311 | +0.05(+1.69%) |
Sep 09, 2010 | 3.147 | 3.189 | 3.103 | 3.153 | 217,462 | +0.04(+1.44%) |
Sep 08, 2010 | 3.030 | 3.133 | 3.030 | 3.108 | 218,774 | +0.08(+2.59%) |
Sep 07, 2010 | 3.049 | 3.153 | 3.019 | 3.030 | 296,387 | -0.04(-1.19%) |
Sep 03, 2010 | 3.063 | 3.077 | 3.021 | 3.066 | 221,920 | +0.03(+1.11%) |
Sep 02, 2010 | 3.089 | 3.125 | 3.007 | 3.033 | 238,019 | -0.08(-2.52%) |
Sep 01, 2010 | 2.985 | 3.114 | 2.985 | 3.111 | 534,954 | +0.19(+6.62%) |
Aug 31, 2010 | 2.882 | 2.999 | 2.882 | 2.918 | 336,787 | +0.04(+1.26%) |
Aug 30, 2010 | 2.985 | 2.996 | 2.882 | 2.882 | 349,458 | -0.13(-4.28%) |
Aug 27, 2010 | 2.963 | 3.016 | 2.915 | 3.010 | 241,858 | +0.08(+2.57%) |
Aug 26, 2010 | 3.049 | 3.049 | 2.909 | 2.935 | 261,800 | -0.11(-3.58%) |
Aug 25, 2010 | 2.898 | 3.049 | 2.898 | 3.044 | 238,477 | +0.13(+4.51%) |
Aug 24, 2010 | 2.865 | 3.038 | 2.859 | 2.912 | 328,218 | -0.01(-0.29%) |
Aug 23, 2010 | 2.991 | 3.021 | 2.909 | 2.921 | 333,040 | -0.04(-1.32%) |
Aug 20, 2010 | 2.901 | 2.968 | 2.854 | 2.960 | 322,270 | +0.04(+1.24%) |
Aug 19, 2010 | 3.027 | 3.063 | 2.898 | 2.923 | 356,983 | -0.10(-3.33%) |
Aug 18, 2010 | 3.019 | 3.044 | 3.002 | 3.024 | 298,954 | +0.01(+0.18%) |
Aug 17, 2010 | 2.982 | 3.049 | 2.974 | 3.019 | 267,291 | +0.06(+2.07%) |
Aug 16, 2010 | 2.894 | 3.038 | 2.880 | 2.957 | 389,576 | +0.05(+1.62%) |
Aug 13, 2010 | 2.924 | 2.980 | 2.896 | 2.910 | 300,544 | -0.03(-1.13%) |
Aug 12, 2010 | 2.882 | 2.952 | 2.821 | 2.944 | 423,408 | +0.02(+0.57%) |
Aug 11, 2010 | 3.133 | 3.133 | 2.924 | 2.927 | 906,869 | -0.28(-8.59%) |
Aug 10, 2010 | 3.288 | 3.288 | 3.197 | 3.202 | 296,752 | -0.13(-3.92%) |
Aug 09, 2010 | 3.336 | 3.336 | 3.277 | 3.333 | 249,641 | +0.03(+0.76%) |
Aug 06, 2010 | 3.280 | 3.349 | 3.238 | 3.308 | 278,178 | -0.01(-0.42%) |
Aug 05, 2010 | 3.391 | 3.391 | 3.319 | 3.322 | 194,201 | -0.09(-2.53%) |
Aug 04, 2010 | 3.383 | 3.419 | 3.325 | 3.408 | 244,374 | +0.03(+0.99%) |
Aug 03, 2010 | 3.399 | 3.477 | 3.294 | 3.374 | 392,900 | -0.06(-1.62%) |
Aug 02, 2010 | 3.405 | 3.538 | 3.386 | 3.430 | 757,782 | +0.06(+1.73%) |
Jul 30, 2010 | 3.247 | 3.386 | 3.169 | 3.372 | 863,650 | +0.08(+2.54%) |
Jul 29, 2010 | 3.305 | 3.319 | 3.199 | 3.288 | 423,498 | +0.01(+0.17%) |
Jul 28, 2010 | 3.169 | 3.322 | 3.141 | 3.283 | 738,387 | +0.09(+2.79%) |
Jul 27, 2010 | 3.230 | 3.230 | 3.141 | 3.194 | 365,568 | +0.00(+0.00%) |
Jul 26, 2010 | 3.188 | 3.227 | 3.127 | 3.194 | 457,870 | +0.00(+0.09%) |
Jul 23, 2010 | 3.091 | 3.197 | 3.046 | 3.191 | 313,280 | +0.10(+3.24%) |
Jul 22, 2010 | 3.071 | 3.116 | 3.002 | 3.091 | 421,598 | +0.10(+3.35%) |
Jul 21, 2010 | 3.119 | 3.124 | 2.988 | 2.991 | 300,285 | -0.09(-3.06%) |
Jul 20, 2010 | 3.049 | 3.085 | 2.955 | 3.085 | 252,397 | +0.03(+0.82%) |
Jul 19, 2010 | 3.019 | 3.116 | 2.969 | 3.060 | 317,603 | +0.04(+1.19%) |
Jul 16, 2010 | 3.143 | 3.151 | 3.019 | 3.024 | 316,901 | -0.15(-4.87%) |
Jul 15, 2010 | 3.215 | 3.215 | 3.107 | 3.179 | 210,809 | -0.02(-0.69%) |
Jul 14, 2010 | 3.176 | 3.218 | 3.150 | 3.201 | 248,306 | +0.02(+0.78%) |
Jul 13, 2010 | 3.146 | 3.190 | 3.127 | 3.176 | 364,786 | +0.07(+2.13%) |
Jul 12, 2010 | 3.096 | 3.146 | 3.096 | 3.110 | 353,226 | +0.01(+0.45%) |
Jul 09, 2010 | 3.066 | 3.105 | 3.014 | 3.096 | 416,936 | +0.03(+0.99%) |
Jul 08, 2010 | 2.986 | 3.074 | 2.983 | 3.066 | 418,996 | +0.12(+4.03%) |
Jul 07, 2010 | 2.845 | 2.953 | 2.831 | 2.947 | 476,346 | +0.10(+3.39%) |
Jul 06, 2010 | 3.022 | 3.080 | 2.834 | 2.850 | 471,328 | -0.12(-4.18%) |
Jul 02, 2010 | 3.013 | 3.027 | 2.939 | 2.975 | 143,637 | -0.02(-0.65%) |