Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.554 | 3.572 | 3.481 | 3.554 | 157,882 | +0.03(+0.85%) |
Sep 29, 2010 | 3.379 | 3.541 | 3.355 | 3.523 | 134,835 | +0.14(+4.28%) |
Sep 28, 2010 | 3.198 | 3.385 | 3.186 | 3.379 | 148,325 | +0.20(+6.45%) |
Sep 27, 2010 | 3.198 | 3.198 | 3.120 | 3.174 | 55,480 | -0.02(-0.75%) |
Sep 24, 2010 | 3.156 | 3.198 | 3.132 | 3.198 | 93,790 | +0.08(+2.71%) |
Sep 23, 2010 | 3.156 | 3.204 | 3.108 | 3.114 | 52,556 | -0.05(-1.71%) |
Sep 22, 2010 | 3.144 | 3.216 | 3.114 | 3.168 | 45,488 | +0.01(+0.19%) |
Sep 21, 2010 | 3.228 | 3.228 | 3.138 | 3.162 | 48,382 | -0.07(-2.05%) |
Sep 20, 2010 | 3.096 | 3.228 | 3.096 | 3.228 | 115,966 | +0.13(+4.28%) |
Sep 17, 2010 | 3.132 | 3.156 | 3.094 | 3.096 | 122,899 | -0.04(-1.34%) |
Sep 15, 2010 | 3.138 | 3.168 | 3.104 | 3.138 | 35,808 | +0.00(+0.00%) |
Sep 14, 2010 | 3.132 | 3.162 | 3.120 | 3.138 | 40,490 | -0.01(-0.38%) |
Sep 13, 2010 | 3.132 | 3.198 | 3.108 | 3.150 | 177,972 | +0.05(+1.75%) |
Sep 10, 2010 | 3.132 | 3.132 | 3.072 | 3.096 | 34,720 | -0.02(-0.77%) |
Sep 09, 2010 | 3.144 | 3.156 | 3.030 | 3.120 | 43,723 | +0.02(+0.58%) |
Sep 08, 2010 | 3.150 | 3.192 | 3.084 | 3.102 | 35,926 | -0.03(-0.96%) |
Sep 07, 2010 | 3.180 | 3.180 | 3.072 | 3.132 | 98,158 | -0.04(-1.33%) |
Sep 03, 2010 | 3.168 | 3.180 | 3.126 | 3.174 | 59,187 | +0.02(+0.76%) |
Sep 02, 2010 | 3.162 | 3.174 | 3.048 | 3.150 | 78,751 | +0.00(+0.00%) |
Sep 01, 2010 | 3.102 | 3.162 | 3.072 | 3.150 | 107,724 | +0.08(+2.75%) |
Aug 31, 2010 | 3.048 | 3.096 | 3.037 | 3.066 | 92,520 | +0.00(+0.00%) |
Aug 30, 2010 | 3.084 | 3.138 | 3.054 | 3.066 | 103,847 | -0.04(-1.17%) |
Aug 27, 2010 | 3.036 | 3.102 | 3.011 | 3.102 | 85,120 | +0.08(+2.79%) |
Aug 26, 2010 | 3.036 | 3.048 | 2.999 | 3.017 | 67,125 | -0.02(-0.59%) |
Aug 25, 2010 | 2.993 | 3.042 | 2.986 | 3.036 | 50,417 | +0.02(+0.70%) |
Aug 24, 2010 | 2.921 | 3.048 | 2.921 | 3.014 | 120,267 | +0.06(+2.14%) |
Aug 23, 2010 | 2.957 | 3.030 | 2.945 | 2.951 | 111,860 | +0.02(+0.62%) |
Aug 20, 2010 | 2.885 | 2.963 | 2.885 | 2.933 | 96,435 | +0.04(+1.46%) |
Aug 19, 2010 | 2.951 | 2.963 | 2.885 | 2.891 | 108,399 | -0.07(-2.24%) |
Aug 18, 2010 | 3.030 | 3.030 | 2.951 | 2.957 | 83,722 | -0.05(-1.80%) |
Aug 17, 2010 | 3.047 | 3.053 | 2.994 | 3.011 | 124,146 | +0.00(+0.00%) |
Aug 16, 2010 | 2.982 | 3.077 | 2.982 | 3.011 | 50,644 | +0.02(+0.59%) |
Aug 13, 2010 | 3.029 | 3.074 | 2.988 | 2.994 | 103,613 | -0.05(-1.75%) |
Aug 12, 2010 | 3.065 | 3.159 | 3.047 | 3.047 | 96,215 | -0.07(-2.09%) |
Aug 11, 2010 | 3.053 | 3.177 | 3.035 | 3.112 | 171,560 | +0.02(+0.57%) |
Aug 10, 2010 | 3.059 | 3.165 | 3.059 | 3.094 | 90,873 | +0.01(+0.19%) |
Aug 09, 2010 | 3.059 | 3.100 | 3.053 | 3.088 | 90,436 | +0.04(+1.36%) |
Aug 06, 2010 | 3.017 | 3.059 | 2.988 | 3.047 | 108,092 | +0.00(+0.00%) |
Aug 05, 2010 | 3.094 | 3.124 | 3.035 | 3.047 | 70,674 | -0.06(-1.90%) |
Aug 04, 2010 | 2.970 | 3.124 | 2.964 | 3.106 | 195,134 | +0.15(+5.00%) |
Aug 03, 2010 | 3.011 | 3.023 | 2.958 | 2.958 | 106,808 | -0.07(-2.34%) |
Aug 02, 2010 | 3.017 | 3.094 | 3.006 | 3.029 | 75,745 | +0.06(+1.99%) |
Jul 30, 2010 | 2.923 | 2.970 | 2.923 | 2.970 | 92,510 | +0.03(+1.01%) |
Jul 29, 2010 | 2.982 | 3.000 | 2.929 | 2.940 | 76,266 | -0.01(-0.20%) |
Jul 28, 2010 | 2.994 | 2.994 | 2.929 | 2.946 | 191,410 | -0.05(-1.58%) |
Jul 27, 2010 | 3.077 | 3.077 | 2.964 | 2.994 | 79,587 | -0.08(-2.51%) |
Jul 26, 2010 | 2.982 | 3.071 | 2.964 | 3.071 | 127,194 | +0.11(+3.59%) |
Jul 23, 2010 | 2.893 | 2.982 | 2.869 | 2.964 | 288,738 | +0.05(+1.83%) |
Jul 22, 2010 | 2.858 | 2.911 | 2.858 | 2.911 | 126,898 | +0.09(+3.36%) |
Jul 21, 2010 | 2.899 | 2.899 | 2.781 | 2.816 | 90,178 | -0.08(-2.66%) |
Jul 20, 2010 | 2.787 | 2.899 | 2.769 | 2.893 | 95,690 | +0.09(+3.16%) |
Jul 19, 2010 | 2.887 | 2.900 | 2.793 | 2.804 | 82,011 | -0.07(-2.27%) |
Jul 16, 2010 | 2.875 | 2.899 | 2.864 | 2.869 | 217,647 | -0.02(-0.61%) |
Jul 15, 2010 | 2.887 | 2.911 | 2.869 | 2.887 | 119,086 | -0.01(-0.41%) |
Jul 14, 2010 | 2.852 | 2.911 | 2.840 | 2.899 | 67,108 | -0.01(-0.20%) |
Jul 13, 2010 | 2.781 | 2.917 | 2.775 | 2.905 | 137,200 | +0.15(+5.36%) |
Jul 12, 2010 | 2.822 | 2.875 | 2.751 | 2.757 | 91,905 | -0.08(-2.92%) |
Jul 09, 2010 | 2.763 | 2.858 | 2.757 | 2.840 | 70,941 | +0.07(+2.35%) |
Jul 08, 2010 | 2.816 | 2.822 | 2.686 | 2.775 | 113,739 | -0.02(-0.64%) |
Jul 07, 2010 | 2.733 | 2.793 | 2.698 | 2.793 | 168,553 | +0.04(+1.51%) |
Jul 06, 2010 | 2.828 | 2.946 | 2.692 | 2.751 | 126,016 | -0.04(-1.27%) |
Jul 02, 2010 | 2.822 | 2.864 | 2.769 | 2.787 | 99,283 | -0.01(-0.42%) |