Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.307 | 3.318 | 3.276 | 3.290 | 1,810,787 | +0.00(+0.00%) |
Sep 29, 2010 | 3.298 | 3.301 | 3.273 | 3.290 | 1,692,629 | -0.01(-0.17%) |
Sep 28, 2010 | 3.295 | 3.307 | 3.267 | 3.295 | 1,720,532 | +0.01(+0.26%) |
Sep 27, 2010 | 3.315 | 3.318 | 3.284 | 3.287 | 1,277,589 | -0.03(-0.77%) |
Sep 24, 2010 | 3.310 | 3.324 | 3.301 | 3.312 | 1,075,429 | +0.04(+1.12%) |
Sep 23, 2010 | 3.279 | 3.301 | 3.264 | 3.276 | 1,582,310 | -0.02(-0.51%) |
Sep 22, 2010 | 3.312 | 3.321 | 3.273 | 3.293 | 1,575,807 | -0.02(-0.51%) |
Sep 21, 2010 | 3.321 | 3.326 | 3.284 | 3.310 | 1,745,239 | -0.01(-0.34%) |
Sep 20, 2010 | 3.318 | 3.332 | 3.304 | 3.321 | 1,275,815 | +0.01(+0.43%) |
Sep 17, 2010 | 3.307 | 3.324 | 3.284 | 3.307 | 900,498 | +0.01(+0.26%) |
Sep 15, 2010 | 3.295 | 3.315 | 3.284 | 3.298 | 1,160,767 | -0.01(-0.17%) |
Sep 14, 2010 | 3.295 | 3.318 | 3.282 | 3.304 | 1,070,540 | +0.01(+0.26%) |
Sep 13, 2010 | 3.301 | 3.310 | 3.273 | 3.295 | 1,571,621 | +0.01(+0.34%) |
Sep 10, 2010 | 3.253 | 3.284 | 3.250 | 3.284 | 1,138,057 | +0.04(+1.13%) |
Sep 09, 2010 | 3.250 | 3.270 | 3.236 | 3.247 | 1,340,845 | +0.01(+0.35%) |
Sep 08, 2010 | 3.233 | 3.242 | 3.202 | 3.236 | 1,358,192 | +0.03(+0.79%) |
Sep 07, 2010 | 3.208 | 3.219 | 3.197 | 3.211 | 1,087,227 | -0.02(-0.52%) |
Sep 03, 2010 | 3.231 | 3.242 | 3.214 | 3.228 | 1,232,630 | +0.02(+0.62%) |
Sep 02, 2010 | 3.208 | 3.231 | 3.183 | 3.208 | 2,256,835 | +0.00(+0.00%) |
Sep 01, 2010 | 3.202 | 3.253 | 3.197 | 3.208 | 1,422,714 | +0.04(+1.16%) |
Aug 31, 2010 | 3.166 | 3.222 | 3.157 | 3.171 | 1,630,075 | +0.02(+0.63%) |
Aug 30, 2010 | 3.166 | 3.197 | 3.143 | 3.152 | 1,226,322 | -0.03(-0.89%) |
Aug 27, 2010 | 3.180 | 3.185 | 3.138 | 3.180 | 823,840 | +0.02(+0.62%) |
Aug 26, 2010 | 3.197 | 3.216 | 3.149 | 3.160 | 1,542,005 | -0.01(-0.36%) |
Aug 25, 2010 | 3.154 | 3.185 | 3.126 | 3.171 | 2,315,065 | +0.01(+0.27%) |
Aug 24, 2010 | 3.200 | 3.200 | 3.157 | 3.163 | 1,840,135 | -0.05(-1.67%) |
Aug 23, 2010 | 3.307 | 3.315 | 3.205 | 3.216 | 1,365,911 | -0.06(-1.98%) |
Aug 20, 2010 | 3.298 | 3.305 | 3.231 | 3.281 | 1,780,298 | -0.01(-0.29%) |
Aug 19, 2010 | 3.329 | 3.335 | 3.288 | 3.291 | 2,004,942 | -0.04(-1.15%) |
Aug 18, 2010 | 3.351 | 3.351 | 3.321 | 3.329 | 1,835,385 | -0.01(-0.41%) |
Aug 17, 2010 | 3.316 | 3.351 | 3.302 | 3.343 | 2,241,458 | +0.06(+1.74%) |
Aug 16, 2010 | 3.242 | 3.288 | 3.228 | 3.286 | 1,351,304 | +0.05(+1.52%) |
Aug 13, 2010 | 3.237 | 3.294 | 3.215 | 3.237 | 1,338,629 | -0.01(-0.34%) |
Aug 12, 2010 | 3.215 | 3.266 | 3.201 | 3.247 | 1,244,170 | +0.01(+0.17%) |
Aug 11, 2010 | 3.288 | 3.299 | 3.209 | 3.242 | 1,724,349 | -0.09(-2.62%) |
Aug 10, 2010 | 3.348 | 3.348 | 3.307 | 3.329 | 1,516,507 | -0.03(-0.81%) |
Aug 09, 2010 | 3.348 | 3.358 | 3.343 | 3.356 | 1,660,696 | +0.01(+0.33%) |
Aug 06, 2010 | 3.345 | 3.348 | 3.307 | 3.345 | 1,284,913 | +0.01(+0.25%) |
Aug 05, 2010 | 3.345 | 3.345 | 3.316 | 3.337 | 1,059,240 | -0.02(-0.57%) |
Aug 04, 2010 | 3.324 | 3.356 | 3.324 | 3.356 | 1,585,324 | +0.04(+1.15%) |
Aug 03, 2010 | 3.310 | 3.343 | 3.296 | 3.318 | 1,388,377 | +0.00(+0.08%) |
Aug 02, 2010 | 3.269 | 3.316 | 3.269 | 3.316 | 2,168,071 | +0.08(+2.44%) |
Jul 30, 2010 | 3.237 | 3.242 | 3.136 | 3.237 | 1,520,861 | +0.07(+2.15%) |
Jul 29, 2010 | 3.155 | 3.177 | 3.095 | 3.168 | 2,339,203 | +0.04(+1.22%) |
Jul 28, 2010 | 3.207 | 3.228 | 3.125 | 3.130 | 2,540,617 | -0.07(-2.21%) |
Jul 27, 2010 | 3.296 | 3.296 | 3.198 | 3.201 | 2,187,654 | -0.08(-2.49%) |
Jul 26, 2010 | 3.294 | 3.294 | 3.261 | 3.283 | 1,497,016 | +0.00(+0.00%) |
Jul 23, 2010 | 3.256 | 3.286 | 3.240 | 3.283 | 1,438,844 | +0.03(+0.84%) |
Jul 22, 2010 | 3.193 | 3.264 | 3.193 | 3.256 | 1,923,538 | +0.10(+3.02%) |
Jul 21, 2010 | 3.179 | 3.208 | 3.141 | 3.160 | 1,706,796 | -0.01(-0.43%) |
Jul 20, 2010 | 3.098 | 3.185 | 3.095 | 3.174 | 1,562,284 | +0.04(+1.39%) |
Jul 19, 2010 | 3.149 | 3.149 | 3.098 | 3.130 | 1,333,204 | -0.01(-0.17%) |
Jul 16, 2010 | 3.136 | 3.182 | 3.106 | 3.136 | 1,561,149 | -0.05(-1.54%) |
Jul 15, 2010 | 3.166 | 3.185 | 3.111 | 3.185 | 1,585,563 | +0.04(+1.12%) |
Jul 14, 2010 | 3.114 | 3.171 | 3.100 | 3.149 | 2,474,971 | +0.04(+1.31%) |
Jul 13, 2010 | 3.114 | 3.125 | 3.095 | 3.108 | 1,302,709 | +0.02(+0.53%) |
Jul 12, 2010 | 3.098 | 3.104 | 3.062 | 3.092 | 1,367,385 | -0.01(-0.35%) |
Jul 09, 2010 | 3.103 | 3.103 | 3.038 | 3.103 | 1,242,595 | +0.05(+1.70%) |
Jul 08, 2010 | 3.013 | 3.051 | 3.005 | 3.051 | 1,373,082 | +0.04(+1.45%) |
Jul 07, 2010 | 2.907 | 3.008 | 2.907 | 3.008 | 1,549,044 | +0.09(+3.18%) |
Jul 06, 2010 | 2.934 | 2.964 | 2.893 | 2.915 | 1,127,517 | +0.01(+0.38%) |
Jul 02, 2010 | 2.904 | 2.931 | 2.877 | 2.904 | 1,864,863 | -0.01(-0.47%) |