Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.477 | 3.495 | 3.406 | 3.477 | 161,354 | +0.03(+0.85%) |
Sep 29, 2010 | 3.306 | 3.465 | 3.283 | 3.448 | 137,800 | +0.14(+4.28%) |
Sep 28, 2010 | 3.129 | 3.312 | 3.118 | 3.306 | 151,587 | +0.20(+6.45%) |
Sep 27, 2010 | 3.129 | 3.129 | 3.053 | 3.106 | 56,700 | -0.02(-0.75%) |
Sep 24, 2010 | 3.088 | 3.129 | 3.065 | 3.129 | 95,853 | +0.08(+2.71%) |
Sep 23, 2010 | 3.088 | 3.135 | 3.041 | 3.047 | 53,712 | -0.05(-1.71%) |
Sep 22, 2010 | 3.076 | 3.147 | 3.047 | 3.100 | 46,488 | +0.01(+0.19%) |
Sep 21, 2010 | 3.159 | 3.159 | 3.070 | 3.094 | 49,446 | -0.06(-2.05%) |
Sep 20, 2010 | 3.029 | 3.159 | 3.029 | 3.159 | 118,516 | +0.13(+4.28%) |
Sep 17, 2010 | 3.065 | 3.088 | 3.028 | 3.029 | 125,602 | -0.04(-1.34%) |
Sep 15, 2010 | 3.070 | 3.100 | 3.037 | 3.070 | 36,595 | +0.00(+0.00%) |
Sep 14, 2010 | 3.065 | 3.094 | 3.053 | 3.070 | 41,381 | -0.01(-0.38%) |
Sep 13, 2010 | 3.065 | 3.129 | 3.041 | 3.082 | 181,886 | +0.05(+1.75%) |
Sep 10, 2010 | 3.065 | 3.065 | 3.006 | 3.029 | 35,484 | -0.02(-0.77%) |
Sep 09, 2010 | 3.076 | 3.088 | 2.964 | 3.053 | 44,684 | +0.02(+0.58%) |
Sep 08, 2010 | 3.082 | 3.123 | 3.017 | 3.035 | 36,716 | -0.03(-0.96%) |
Sep 07, 2010 | 3.112 | 3.112 | 3.006 | 3.065 | 100,317 | -0.04(-1.33%) |
Sep 03, 2010 | 3.100 | 3.112 | 3.059 | 3.106 | 60,489 | +0.02(+0.76%) |
Sep 02, 2010 | 3.094 | 3.106 | 2.982 | 3.082 | 80,483 | +0.00(+0.00%) |
Sep 01, 2010 | 3.035 | 3.094 | 3.006 | 3.082 | 110,093 | +0.08(+2.75%) |
Aug 31, 2010 | 2.982 | 3.029 | 2.971 | 3.000 | 94,555 | +0.00(+0.00%) |
Aug 30, 2010 | 3.017 | 3.070 | 2.988 | 3.000 | 106,131 | -0.04(-1.17%) |
Aug 27, 2010 | 2.970 | 3.035 | 2.947 | 3.035 | 86,992 | +0.08(+2.79%) |
Aug 26, 2010 | 2.970 | 2.982 | 2.935 | 2.953 | 68,601 | -0.02(-0.60%) |
Aug 25, 2010 | 2.929 | 2.976 | 2.922 | 2.970 | 51,526 | +0.02(+0.70%) |
Aug 24, 2010 | 2.858 | 2.982 | 2.858 | 2.950 | 122,912 | +0.06(+2.14%) |
Aug 23, 2010 | 2.894 | 2.964 | 2.882 | 2.888 | 114,319 | +0.02(+0.62%) |
Aug 20, 2010 | 2.823 | 2.899 | 2.823 | 2.870 | 98,556 | +0.04(+1.46%) |
Aug 19, 2010 | 2.888 | 2.899 | 2.823 | 2.829 | 110,783 | -0.06(-2.24%) |
Aug 18, 2010 | 2.964 | 2.964 | 2.888 | 2.894 | 85,563 | -0.05(-1.80%) |
Aug 17, 2010 | 2.981 | 2.987 | 2.929 | 2.947 | 126,876 | +0.00(+0.00%) |
Aug 16, 2010 | 2.918 | 3.010 | 2.918 | 2.947 | 51,757 | +0.02(+0.59%) |
Aug 13, 2010 | 2.964 | 3.007 | 2.923 | 2.929 | 105,892 | -0.05(-1.75%) |
Aug 12, 2010 | 2.999 | 3.091 | 2.981 | 2.981 | 98,331 | -0.06(-2.09%) |
Aug 11, 2010 | 2.987 | 3.109 | 2.970 | 3.045 | 175,333 | +0.02(+0.57%) |
Aug 10, 2010 | 2.993 | 3.097 | 2.993 | 3.028 | 92,871 | +0.01(+0.19%) |
Aug 09, 2010 | 2.993 | 3.033 | 2.987 | 3.022 | 92,425 | +0.04(+1.36%) |
Aug 06, 2010 | 2.952 | 2.993 | 2.923 | 2.981 | 110,470 | +0.00(+0.00%) |
Aug 05, 2010 | 3.028 | 3.057 | 2.970 | 2.981 | 72,229 | -0.06(-1.90%) |
Aug 04, 2010 | 2.906 | 3.057 | 2.900 | 3.039 | 199,425 | +0.14(+5.00%) |
Aug 03, 2010 | 2.947 | 2.958 | 2.895 | 2.895 | 109,157 | -0.07(-2.34%) |
Aug 02, 2010 | 2.952 | 3.028 | 2.941 | 2.964 | 77,411 | +0.06(+1.99%) |
Jul 30, 2010 | 2.860 | 2.906 | 2.860 | 2.906 | 94,545 | +0.03(+1.01%) |
Jul 29, 2010 | 2.918 | 2.935 | 2.866 | 2.877 | 77,943 | -0.01(-0.20%) |
Jul 28, 2010 | 2.929 | 2.929 | 2.866 | 2.883 | 195,620 | -0.05(-1.58%) |
Jul 27, 2010 | 3.010 | 3.010 | 2.900 | 2.929 | 81,337 | -0.08(-2.50%) |
Jul 26, 2010 | 2.918 | 3.005 | 2.900 | 3.005 | 129,991 | +0.10(+3.59%) |
Jul 23, 2010 | 2.831 | 2.918 | 2.808 | 2.900 | 295,088 | +0.05(+1.83%) |
Jul 22, 2010 | 2.796 | 2.848 | 2.796 | 2.848 | 129,689 | +0.09(+3.36%) |
Jul 21, 2010 | 2.837 | 2.837 | 2.721 | 2.756 | 92,161 | -0.08(-2.66%) |
Jul 20, 2010 | 2.727 | 2.837 | 2.709 | 2.831 | 97,794 | +0.09(+3.16%) |
Jul 19, 2010 | 2.825 | 2.838 | 2.732 | 2.744 | 83,814 | -0.06(-2.27%) |
Jul 16, 2010 | 2.813 | 2.837 | 2.802 | 2.808 | 222,434 | -0.02(-0.61%) |
Jul 15, 2010 | 2.825 | 2.848 | 2.808 | 2.825 | 121,705 | -0.01(-0.41%) |
Jul 14, 2010 | 2.790 | 2.848 | 2.779 | 2.837 | 68,584 | -0.01(-0.20%) |
Jul 13, 2010 | 2.721 | 2.854 | 2.715 | 2.842 | 140,217 | +0.14(+5.36%) |
Jul 12, 2010 | 2.761 | 2.813 | 2.692 | 2.698 | 93,926 | -0.08(-2.92%) |
Jul 09, 2010 | 2.704 | 2.796 | 2.698 | 2.779 | 72,502 | +0.06(+2.35%) |
Jul 08, 2010 | 2.756 | 2.761 | 2.628 | 2.715 | 116,241 | -0.02(-0.64%) |
Jul 07, 2010 | 2.675 | 2.732 | 2.640 | 2.732 | 172,260 | +0.04(+1.51%) |
Jul 06, 2010 | 2.767 | 2.883 | 2.634 | 2.692 | 128,787 | -0.03(-1.27%) |
Jul 02, 2010 | 2.761 | 2.802 | 2.709 | 2.727 | 101,466 | -0.01(-0.42%) |