Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.760 | 3.870 | 3.620 | 3.790 | 21,611 | -0.01(-0.27%) |
Oct 28, 2010 | 3.840 | 3.890 | 3.770 | 3.800 | 18,299 | -0.08(-2.06%) |
Oct 27, 2010 | 3.750 | 3.880 | 3.750 | 3.880 | 17,350 | +0.06(+1.57%) |
Oct 25, 2010 | 3.900 | 3.900 | 3.750 | 3.820 | 22,515 | -0.01(-0.30%) |
Oct 22, 2010 | 3.810 | 3.900 | 3.810 | 3.831 | 8,324 | +0.01(+0.30%) |
Oct 21, 2010 | 3.850 | 3.900 | 3.820 | 3.820 | 7,450 | -0.08(-2.05%) |
Oct 20, 2010 | 3.810 | 3.900 | 3.810 | 3.900 | 9,900 | +0.07(+1.83%) |
Oct 19, 2010 | 3.800 | 3.840 | 3.760 | 3.830 | 17,550 | -0.01(-0.26%) |
Oct 18, 2010 | 3.900 | 3.930 | 3.830 | 3.840 | 78,544 | +0.01(+0.26%) |
Oct 15, 2010 | 3.780 | 3.870 | 3.770 | 3.830 | 6,476 | +0.03(+0.79%) |
Oct 14, 2010 | 3.850 | 3.930 | 3.750 | 3.800 | 42,102 | -0.05(-1.30%) |
Oct 13, 2010 | 3.850 | 3.850 | 3.750 | 3.850 | 45,382 | +0.03(+0.79%) |
Oct 12, 2010 | 3.800 | 3.820 | 3.750 | 3.820 | 5,639 | +0.00(+0.00%) |
Oct 11, 2010 | 3.840 | 3.840 | 3.820 | 3.820 | 9,750 | +0.03(+0.79%) |
Oct 08, 2010 | 3.810 | 3.830 | 3.770 | 3.790 | 7,604 | -0.04(-1.04%) |
Oct 07, 2010 | 3.880 | 3.880 | 3.800 | 3.830 | 12,402 | -0.05(-1.29%) |
Oct 06, 2010 | 3.850 | 3.890 | 3.800 | 3.880 | 10,211 | -0.01(-0.26%) |
Oct 05, 2010 | 3.810 | 3.890 | 3.790 | 3.890 | 30,669 | +0.09(+2.37%) |
Oct 04, 2010 | 3.830 | 3.830 | 3.780 | 3.800 | 4,145 | -0.02(-0.52%) |
Oct 01, 2010 | 3.672 | 3.820 | 3.672 | 3.820 | 1,450 | +0.02(+0.53%) |
Sep 30, 2010 | 3.780 | 3.820 | 3.780 | 3.800 | 30,194 | -0.02(-0.52%) |
Sep 29, 2010 | 3.800 | 3.820 | 3.720 | 3.820 | 5,714 | +0.00(+0.00%) |
Sep 28, 2010 | 3.840 | 3.840 | 3.800 | 3.820 | 9,972 | -0.01(-0.26%) |
Sep 27, 2010 | 3.860 | 3.860 | 3.700 | 3.830 | 29,900 | -0.06(-1.54%) |
Sep 24, 2010 | 3.870 | 3.890 | 3.840 | 3.890 | 26,145 | +0.00(+0.00%) |
Sep 23, 2010 | 3.850 | 3.890 | 3.840 | 3.890 | 20,058 | +0.04(+1.04%) |
Sep 22, 2010 | 3.900 | 3.900 | 3.750 | 3.850 | 11,496 | -0.05(-1.28%) |
Sep 21, 2010 | 3.900 | 3.900 | 3.860 | 3.900 | 28,728 | +0.00(+0.00%) |
Sep 20, 2010 | 3.860 | 3.900 | 3.820 | 3.900 | 21,545 | +0.04(+1.04%) |
Sep 17, 2010 | 3.810 | 3.900 | 3.810 | 3.860 | 14,986 | +0.01(+0.28%) |
Sep 15, 2010 | 3.810 | 3.850 | 3.810 | 3.849 | 9,883 | +0.01(+0.25%) |
Sep 14, 2010 | 3.810 | 3.900 | 3.780 | 3.840 | 31,433 | -0.02(-0.52%) |
Sep 13, 2010 | 3.900 | 3.940 | 3.810 | 3.860 | 86,911 | +0.06(+1.58%) |
Sep 10, 2010 | 3.752 | 3.800 | 3.750 | 3.800 | 13,800 | +0.00(+0.00%) |
Sep 09, 2010 | 3.790 | 3.800 | 3.780 | 3.800 | 4,667 | +0.00(+0.00%) |
Sep 08, 2010 | 3.800 | 3.830 | 3.740 | 3.800 | 10,223 | +0.10(+2.70%) |
Sep 07, 2010 | 3.780 | 3.800 | 3.650 | 3.700 | 18,141 | -0.07(-1.86%) |
Sep 03, 2010 | 3.790 | 3.790 | 3.660 | 3.770 | 12,367 | -0.02(-0.53%) |
Sep 02, 2010 | 3.800 | 3.870 | 3.730 | 3.790 | 18,800 | +0.01(+0.26%) |
Sep 01, 2010 | 3.640 | 3.860 | 3.640 | 3.780 | 72,066 | +0.11(+3.00%) |
Aug 31, 2010 | 3.600 | 3.690 | 3.562 | 3.670 | 17,698 | +0.04(+1.10%) |
Aug 30, 2010 | 3.660 | 3.690 | 3.600 | 3.630 | 7,233 | -0.06(-1.62%) |
Aug 27, 2010 | 3.570 | 3.690 | 3.550 | 3.690 | 20,282 | +0.10(+2.78%) |
Aug 25, 2010 | 3.600 | 3.590 | 3.590 | 3.590 | 15,200 | -0.05(-1.37%) |
Aug 23, 2010 | 3.650 | 3.640 | 3.640 | 3.640 | 8,800 | -0.01(-0.27%) |
Aug 20, 2010 | 3.560 | 3.650 | 3.550 | 3.650 | 2,900 | -0.03(-0.81%) |
Aug 19, 2010 | 3.700 | 3.700 | 3.590 | 3.680 | 9,571 | -0.01(-0.27%) |
Aug 18, 2010 | 3.620 | 3.700 | 3.620 | 3.690 | 27,589 | +0.04(+1.10%) |
Aug 17, 2010 | 3.430 | 3.690 | 3.430 | 3.650 | 29,300 | +0.22(+6.41%) |
Aug 16, 2010 | 3.310 | 3.570 | 3.300 | 3.430 | 60,049 | +0.03(+0.88%) |
Aug 13, 2010 | 3.320 | 3.460 | 3.220 | 3.400 | 6,893 | +0.00(+0.00%) |
Aug 12, 2010 | 3.400 | 3.400 | 3.390 | 3.400 | 400 | -0.04(-1.16%) |
Aug 11, 2010 | 3.330 | 3.470 | 3.330 | 3.440 | 2,822 | +0.05(+1.48%) |
Aug 10, 2010 | 3.410 | 3.490 | 3.330 | 3.390 | 16,564 | -0.07(-2.03%) |
Aug 09, 2010 | 3.452 | 3.490 | 3.450 | 3.460 | 7,798 | +0.03(+0.87%) |
Aug 06, 2010 | 3.402 | 3.480 | 3.390 | 3.430 | 8,600 | -0.02(-0.58%) |
Aug 05, 2010 | 3.490 | 3.490 | 3.390 | 3.450 | 9,426 | -0.03(-0.86%) |
Aug 04, 2010 | 3.450 | 3.500 | 3.400 | 3.480 | 20,864 | +0.03(+0.87%) |
Aug 03, 2010 | 3.410 | 3.500 | 3.400 | 3.450 | 41,035 | +0.04(+1.17%) |