Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.785 | 3.809 | 3.726 | 3.785 | 1,625,978 | +0.05(+1.40%) |
Sep 29, 2010 | 3.708 | 3.755 | 3.705 | 3.733 | 833,760 | +0.00(+0.09%) |
Sep 28, 2010 | 3.669 | 3.733 | 3.613 | 3.729 | 2,477 | +0.08(+2.08%) |
Sep 27, 2010 | 3.690 | 3.693 | 3.644 | 3.653 | 675,700 | -0.03(-0.79%) |
Sep 24, 2010 | 3.590 | 3.682 | 3.585 | 3.682 | 1,276,109 | +0.14(+3.98%) |
Sep 23, 2010 | 3.627 | 3.712 | 3.538 | 3.542 | 10,249 | -0.11(-3.10%) |
Sep 22, 2010 | 3.619 | 3.674 | 3.595 | 3.655 | 1,389,025 | +0.01(+0.40%) |
Sep 21, 2010 | 3.703 | 3.703 | 3.580 | 3.640 | 2,668,094 | -0.10(-2.56%) |
Sep 20, 2010 | 3.639 | 3.744 | 3.608 | 3.736 | 1,843,390 | +0.12(+3.27%) |
Sep 17, 2010 | 3.618 | 3.650 | 3.495 | 3.618 | 2,981,167 | +0.05(+1.36%) |
Sep 15, 2010 | 3.550 | 3.577 | 3.514 | 3.569 | 622,235 | +0.02(+0.59%) |
Sep 14, 2010 | 3.550 | 3.577 | 3.532 | 3.548 | 719,954 | -0.02(-0.68%) |
Sep 13, 2010 | 3.501 | 3.577 | 3.491 | 3.572 | 1,367,149 | +0.09(+2.60%) |
Sep 10, 2010 | 3.480 | 3.495 | 3.435 | 3.482 | 808,948 | +0.02(+0.47%) |
Sep 09, 2010 | 3.449 | 3.480 | 3.427 | 3.465 | 1,293,240 | +0.02(+0.56%) |
Sep 08, 2010 | 3.467 | 3.495 | 3.428 | 3.446 | 867,269 | -0.02(-0.61%) |
Sep 07, 2010 | 3.483 | 3.504 | 3.451 | 3.467 | 8,352 | -0.02(-0.60%) |
Sep 03, 2010 | 3.451 | 3.493 | 3.443 | 3.488 | 853,752 | +0.06(+1.89%) |
Sep 02, 2010 | 3.398 | 3.427 | 3.365 | 3.423 | 4,151 | +0.01(+0.28%) |
Sep 01, 2010 | 3.367 | 3.432 | 3.331 | 3.414 | 1,094,239 | +0.10(+2.98%) |
Aug 31, 2010 | 3.308 | 3.373 | 3.298 | 3.315 | 11,120 | -0.06(-1.68%) |
Aug 30, 2010 | 3.388 | 3.410 | 3.368 | 3.372 | 1,510,047 | -0.03(-1.00%) |
Aug 27, 2010 | 3.406 | 3.410 | 3.276 | 3.406 | 1,043,122 | +0.12(+3.59%) |
Aug 26, 2010 | 3.313 | 3.331 | 3.284 | 3.287 | 7,704 | -0.02(-0.59%) |
Aug 25, 2010 | 3.258 | 3.323 | 3.244 | 3.307 | 5,795 | +0.03(+1.04%) |
Aug 24, 2010 | 3.279 | 3.320 | 3.265 | 3.273 | 23,532 | -0.03(-1.03%) |
Aug 23, 2010 | 3.354 | 3.357 | 3.291 | 3.307 | 837,250 | -0.02(-0.73%) |
Aug 20, 2010 | 3.318 | 3.336 | 3.270 | 3.331 | 962,362 | +0.00(+0.15%) |
Aug 19, 2010 | 3.407 | 3.407 | 3.320 | 3.326 | 20,220 | -0.10(-2.84%) |
Aug 18, 2010 | 3.420 | 3.457 | 3.394 | 3.423 | 90,261 | -0.01(-0.33%) |
Aug 17, 2010 | 3.414 | 3.453 | 3.388 | 3.435 | 13,962 | +0.06(+1.73%) |
Aug 16, 2010 | 3.320 | 3.380 | 3.307 | 3.376 | 810,413 | +0.03(+0.92%) |
Aug 13, 2010 | 3.346 | 3.391 | 3.334 | 3.346 | 1,133,050 | -0.03(-0.82%) |
Aug 12, 2010 | 3.364 | 3.394 | 3.355 | 3.373 | 879,780 | -0.01(-0.43%) |
Aug 11, 2010 | 3.448 | 3.448 | 3.381 | 3.388 | 1,517,084 | -0.10(-2.92%) |
Aug 10, 2010 | 3.506 | 3.532 | 3.470 | 3.490 | 705,404 | -0.06(-1.60%) |
Aug 09, 2010 | 3.519 | 3.551 | 3.491 | 3.546 | 486,188 | +0.05(+1.53%) |
Aug 06, 2010 | 3.493 | 3.516 | 3.441 | 3.493 | 691,423 | -0.03(-0.87%) |
Aug 05, 2010 | 3.561 | 3.566 | 3.521 | 3.524 | 547,976 | -0.05(-1.31%) |
Aug 04, 2010 | 3.527 | 3.571 | 3.527 | 3.571 | 662,358 | +0.05(+1.28%) |
Aug 03, 2010 | 3.530 | 3.587 | 3.508 | 3.525 | 771,963 | -0.03(-0.77%) |
Aug 02, 2010 | 3.580 | 3.580 | 3.509 | 3.553 | 870,520 | +0.03(+0.92%) |
Jul 30, 2010 | 3.521 | 3.558 | 3.461 | 3.521 | 786,771 | -0.01(-0.36%) |
Jul 29, 2010 | 3.603 | 3.611 | 3.500 | 3.533 | 515,165 | -0.03(-0.90%) |
Jul 28, 2010 | 3.566 | 3.604 | 3.517 | 3.566 | 9,435 | +0.01(+0.36%) |
Jul 27, 2010 | 3.600 | 3.604 | 3.532 | 3.553 | 1,018,581 | -0.02(-0.45%) |
Jul 26, 2010 | 3.533 | 3.574 | 3.508 | 3.569 | 1,066,411 | +0.04(+1.23%) |
Jul 23, 2010 | 3.450 | 3.530 | 3.445 | 3.525 | 1,046,590 | +0.06(+1.86%) |
Jul 22, 2010 | 3.432 | 3.472 | 3.419 | 3.461 | 1,800,229 | +0.07(+2.09%) |
Jul 21, 2010 | 3.474 | 3.474 | 3.387 | 3.390 | 777,627 | -0.06(-1.73%) |
Jul 20, 2010 | 3.361 | 3.451 | 3.353 | 3.450 | 724,884 | +0.05(+1.47%) |
Jul 19, 2010 | 3.374 | 3.403 | 3.353 | 3.400 | 814,278 | +0.03(+1.01%) |
Jul 16, 2010 | 3.366 | 3.461 | 3.356 | 3.366 | 1,376,957 | -0.10(-2.84%) |
Jul 15, 2010 | 3.498 | 3.504 | 3.425 | 3.464 | 949,907 | -0.04(-1.06%) |
Jul 14, 2010 | 3.521 | 3.538 | 3.477 | 3.501 | 786,703 | -0.04(-1.05%) |
Jul 13, 2010 | 3.538 | 3.546 | 3.498 | 3.538 | 23,058 | +0.07(+2.09%) |
Jul 12, 2010 | 3.437 | 3.477 | 3.437 | 3.466 | 2,031,071 | +0.01(+0.28%) |
Jul 09, 2010 | 3.456 | 3.456 | 3.421 | 3.456 | 587,971 | +0.01(+0.33%) |
Jul 08, 2010 | 3.445 | 3.445 | 3.353 | 3.445 | 16,315 | +0.09(+2.74%) |
Jul 07, 2010 | 3.292 | 3.356 | 3.280 | 3.353 | 848,633 | +0.07(+2.21%) |
Jul 06, 2010 | 3.280 | 3.358 | 3.255 | 3.280 | 17,723 | +0.00(+0.10%) |
Jul 02, 2010 | 3.277 | 3.319 | 3.255 | 3.277 | 1,077,311 | -0.01(-0.44%) |