Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.307 | 3.318 | 3.276 | 3.290 | 1,810,499 | +0.00(+0.00%) |
Sep 29, 2010 | 3.299 | 3.302 | 3.273 | 3.290 | 1,692,359 | -0.01(-0.17%) |
Sep 28, 2010 | 3.296 | 3.307 | 3.268 | 3.296 | 1,720,258 | +0.01(+0.26%) |
Sep 27, 2010 | 3.316 | 3.318 | 3.285 | 3.287 | 1,277,385 | -0.03(-0.77%) |
Sep 24, 2010 | 3.310 | 3.324 | 3.302 | 3.313 | 1,075,257 | +0.04(+1.12%) |
Sep 23, 2010 | 3.279 | 3.302 | 3.265 | 3.276 | 1,582,058 | -0.02(-0.51%) |
Sep 22, 2010 | 3.313 | 3.321 | 3.273 | 3.293 | 1,575,556 | -0.02(-0.51%) |
Sep 21, 2010 | 3.321 | 3.327 | 3.285 | 3.310 | 1,744,961 | -0.01(-0.34%) |
Sep 20, 2010 | 3.318 | 3.333 | 3.304 | 3.321 | 1,275,612 | +0.01(+0.43%) |
Sep 17, 2010 | 3.307 | 3.324 | 3.285 | 3.307 | 900,355 | +0.01(+0.26%) |
Sep 15, 2010 | 3.296 | 3.316 | 3.285 | 3.299 | 1,160,582 | -0.01(-0.17%) |
Sep 14, 2010 | 3.296 | 3.318 | 3.283 | 3.304 | 1,070,370 | +0.01(+0.26%) |
Sep 13, 2010 | 3.302 | 3.310 | 3.273 | 3.296 | 1,571,371 | +0.01(+0.34%) |
Sep 10, 2010 | 3.254 | 3.285 | 3.251 | 3.285 | 1,137,876 | +0.04(+1.13%) |
Sep 09, 2010 | 3.251 | 3.271 | 3.237 | 3.248 | 1,340,631 | +0.01(+0.35%) |
Sep 08, 2010 | 3.234 | 3.242 | 3.203 | 3.237 | 1,357,975 | +0.03(+0.79%) |
Sep 07, 2010 | 3.209 | 3.220 | 3.197 | 3.211 | 1,087,054 | -0.02(-0.52%) |
Sep 03, 2010 | 3.231 | 3.242 | 3.214 | 3.228 | 1,232,433 | +0.02(+0.61%) |
Sep 02, 2010 | 3.209 | 3.231 | 3.183 | 3.209 | 2,256,475 | +0.00(+0.00%) |
Sep 01, 2010 | 3.203 | 3.254 | 3.197 | 3.209 | 1,422,488 | +0.04(+1.16%) |
Aug 31, 2010 | 3.166 | 3.223 | 3.158 | 3.172 | 1,629,815 | +0.02(+0.63%) |
Aug 30, 2010 | 3.166 | 3.197 | 3.144 | 3.152 | 1,226,127 | -0.03(-0.89%) |
Aug 27, 2010 | 3.180 | 3.186 | 3.138 | 3.180 | 823,709 | +0.02(+0.62%) |
Aug 26, 2010 | 3.197 | 3.217 | 3.149 | 3.161 | 1,541,759 | -0.01(-0.36%) |
Aug 25, 2010 | 3.155 | 3.186 | 3.127 | 3.172 | 2,314,696 | +0.01(+0.27%) |
Aug 24, 2010 | 3.200 | 3.200 | 3.158 | 3.163 | 1,839,842 | -0.05(-1.67%) |
Aug 23, 2010 | 3.307 | 3.316 | 3.206 | 3.217 | 1,365,693 | -0.06(-1.98%) |
Aug 20, 2010 | 3.299 | 3.306 | 3.231 | 3.282 | 1,780,014 | -0.01(-0.29%) |
Aug 19, 2010 | 3.330 | 3.335 | 3.289 | 3.292 | 2,004,622 | -0.04(-1.15%) |
Aug 18, 2010 | 3.351 | 3.351 | 3.321 | 3.330 | 1,835,092 | -0.01(-0.41%) |
Aug 17, 2010 | 3.316 | 3.351 | 3.302 | 3.343 | 2,241,100 | +0.06(+1.74%) |
Aug 16, 2010 | 3.242 | 3.289 | 3.229 | 3.286 | 1,351,088 | +0.05(+1.52%) |
Aug 13, 2010 | 3.237 | 3.294 | 3.215 | 3.237 | 1,338,416 | -0.01(-0.34%) |
Aug 12, 2010 | 3.215 | 3.267 | 3.202 | 3.248 | 1,243,971 | +0.01(+0.17%) |
Aug 11, 2010 | 3.289 | 3.300 | 3.210 | 3.242 | 1,724,074 | -0.09(-2.62%) |
Aug 10, 2010 | 3.349 | 3.349 | 3.308 | 3.330 | 1,516,265 | -0.03(-0.81%) |
Aug 09, 2010 | 3.349 | 3.359 | 3.343 | 3.357 | 1,660,432 | +0.01(+0.33%) |
Aug 06, 2010 | 3.346 | 3.349 | 3.308 | 3.346 | 1,284,709 | +0.01(+0.24%) |
Aug 05, 2010 | 3.346 | 3.346 | 3.316 | 3.338 | 1,059,071 | -0.02(-0.57%) |
Aug 04, 2010 | 3.324 | 3.357 | 3.324 | 3.357 | 1,585,071 | +0.04(+1.15%) |
Aug 03, 2010 | 3.311 | 3.343 | 3.297 | 3.319 | 1,388,156 | +0.00(+0.08%) |
Aug 02, 2010 | 3.270 | 3.316 | 3.270 | 3.316 | 2,167,725 | +0.08(+2.44%) |
Jul 30, 2010 | 3.237 | 3.242 | 3.136 | 3.237 | 1,520,618 | +0.07(+2.15%) |
Jul 29, 2010 | 3.155 | 3.177 | 3.095 | 3.169 | 2,338,830 | +0.04(+1.22%) |
Jul 28, 2010 | 3.207 | 3.228 | 3.125 | 3.131 | 2,540,212 | -0.07(-2.21%) |
Jul 27, 2010 | 3.297 | 3.297 | 3.199 | 3.202 | 2,187,305 | -0.08(-2.49%) |
Jul 26, 2010 | 3.294 | 3.294 | 3.262 | 3.283 | 1,496,778 | +0.00(+0.00%) |
Jul 23, 2010 | 3.256 | 3.286 | 3.241 | 3.283 | 1,438,615 | +0.03(+0.84%) |
Jul 22, 2010 | 3.193 | 3.264 | 3.193 | 3.256 | 1,923,232 | +0.10(+3.02%) |
Jul 21, 2010 | 3.180 | 3.208 | 3.142 | 3.161 | 1,706,524 | -0.01(-0.43%) |
Jul 20, 2010 | 3.098 | 3.185 | 3.095 | 3.174 | 1,562,034 | +0.04(+1.39%) |
Jul 19, 2010 | 3.150 | 3.150 | 3.098 | 3.131 | 1,332,991 | -0.01(-0.17%) |
Jul 16, 2010 | 3.136 | 3.183 | 3.106 | 3.136 | 1,560,900 | -0.05(-1.54%) |
Jul 15, 2010 | 3.166 | 3.185 | 3.111 | 3.185 | 1,585,310 | +0.04(+1.12%) |
Jul 14, 2010 | 3.114 | 3.172 | 3.101 | 3.150 | 2,474,577 | +0.04(+1.31%) |
Jul 13, 2010 | 3.114 | 3.125 | 3.095 | 3.109 | 1,302,501 | +0.02(+0.53%) |
Jul 12, 2010 | 3.098 | 3.105 | 3.063 | 3.093 | 1,367,167 | -0.01(-0.35%) |
Jul 09, 2010 | 3.104 | 3.104 | 3.038 | 3.104 | 1,242,397 | +0.05(+1.70%) |
Jul 08, 2010 | 3.014 | 3.052 | 3.005 | 3.052 | 1,372,863 | +0.04(+1.45%) |
Jul 07, 2010 | 2.907 | 3.008 | 2.907 | 3.008 | 1,548,797 | +0.09(+3.18%) |
Jul 06, 2010 | 2.935 | 2.965 | 2.894 | 2.916 | 1,127,338 | +0.01(+0.38%) |
Jul 02, 2010 | 2.905 | 2.931 | 2.877 | 2.905 | 1,864,566 | -0.01(-0.47%) |