Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.706 | 3.706 | 3.578 | 3.589 | 19,138 | -0.08(-2.23%) |
Sep 29, 2010 | 3.654 | 3.706 | 3.607 | 3.671 | 43,431 | -0.04(-1.10%) |
Sep 28, 2010 | 3.648 | 3.712 | 3.582 | 3.712 | 26,865 | +0.10(+2.75%) |
Sep 27, 2010 | 3.467 | 3.654 | 3.396 | 3.613 | 56,408 | +0.16(+4.57%) |
Sep 24, 2010 | 3.209 | 3.478 | 3.209 | 3.455 | 54,958 | +0.23(+7.26%) |
Sep 23, 2010 | 3.221 | 3.391 | 3.215 | 3.221 | 18,459 | -0.13(-4.01%) |
Sep 22, 2010 | 3.478 | 3.525 | 3.268 | 3.355 | 56,177 | -0.15(-4.33%) |
Sep 21, 2010 | 3.461 | 3.578 | 3.391 | 3.507 | 29,484 | +0.05(+1.52%) |
Sep 20, 2010 | 3.233 | 3.472 | 3.145 | 3.455 | 44,606 | +0.24(+7.45%) |
Sep 17, 2010 | 3.215 | 3.221 | 3.139 | 3.215 | 71,099 | -0.12(-3.68%) |
Sep 15, 2010 | 3.350 | 3.420 | 3.268 | 3.338 | 43,714 | -0.02(-0.70%) |
Sep 14, 2010 | 3.507 | 3.589 | 3.344 | 3.361 | 73,036 | -0.12(-3.36%) |
Sep 13, 2010 | 3.402 | 3.507 | 3.361 | 3.478 | 71,664 | +0.10(+2.94%) |
Sep 10, 2010 | 3.461 | 3.467 | 3.303 | 3.379 | 25,972 | -0.08(-2.36%) |
Sep 09, 2010 | 3.408 | 3.490 | 3.274 | 3.461 | 62,091 | +0.13(+4.04%) |
Sep 08, 2010 | 3.192 | 3.326 | 3.174 | 3.326 | 49,780 | +0.14(+4.40%) |
Sep 07, 2010 | 3.396 | 3.396 | 3.151 | 3.186 | 535 | -0.22(-6.52%) |
Sep 03, 2010 | 3.344 | 3.414 | 3.297 | 3.408 | 27,816 | +0.11(+3.37%) |
Sep 02, 2010 | 3.163 | 3.309 | 3.133 | 3.297 | 266 | +0.13(+4.06%) |
Sep 01, 2010 | 3.092 | 3.168 | 2.946 | 3.168 | 36,539 | +0.13(+4.43%) |
Aug 31, 2010 | 3.034 | 3.087 | 3.011 | 3.034 | 171 | -0.08(-2.44%) |
Aug 30, 2010 | 3.174 | 3.215 | 3.110 | 3.110 | 40,010 | -0.09(-2.92%) |
Aug 27, 2010 | 3.203 | 3.230 | 2.987 | 3.203 | 43,955 | +0.16(+5.18%) |
Aug 26, 2010 | 3.203 | 3.244 | 3.040 | 3.046 | 374 | -0.15(-4.75%) |
Aug 25, 2010 | 3.016 | 3.203 | 3.016 | 3.198 | 371 | +0.16(+5.19%) |
Aug 24, 2010 | 3.250 | 3.320 | 3.034 | 3.040 | 1,508 | -0.33(-9.88%) |
Aug 23, 2010 | 3.461 | 3.531 | 3.373 | 3.373 | 52,896 | -0.05(-1.37%) |
Aug 20, 2010 | 3.396 | 3.426 | 3.367 | 3.420 | 40,135 | -0.01(-0.34%) |
Aug 19, 2010 | 3.543 | 3.589 | 3.431 | 3.431 | 1,296 | -0.14(-3.93%) |
Aug 18, 2010 | 3.507 | 3.588 | 3.449 | 3.572 | 5,675 | +0.05(+1.33%) |
Aug 17, 2010 | 3.285 | 3.601 | 3.285 | 3.525 | 896 | +0.30(+9.24%) |
Aug 16, 2010 | 3.133 | 3.285 | 3.133 | 3.227 | 27,943 | +0.06(+2.03%) |
Aug 13, 2010 | 3.163 | 3.361 | 3.163 | 3.163 | 37,660 | -0.12(-3.57%) |
Aug 12, 2010 | 3.250 | 3.367 | 3.250 | 3.279 | 38,564 | -0.05(-1.41%) |
Aug 11, 2010 | 3.519 | 3.531 | 3.320 | 3.326 | 1,625 | -0.30(-8.23%) |
Aug 10, 2010 | 3.683 | 3.689 | 3.531 | 3.624 | 35,333 | -0.11(-2.82%) |
Aug 09, 2010 | 3.630 | 3.730 | 3.566 | 3.730 | 64,199 | +0.12(+3.40%) |
Aug 06, 2010 | 3.607 | 3.689 | 3.405 | 3.607 | 118,017 | -0.10(-2.68%) |
Aug 05, 2010 | 3.770 | 3.800 | 3.683 | 3.706 | 42,215 | -0.11(-2.91%) |
Aug 04, 2010 | 3.747 | 3.824 | 3.724 | 3.817 | 21,234 | +0.09(+2.35%) |
Aug 03, 2010 | 3.946 | 4.004 | 3.689 | 3.730 | 116,269 | -0.25(-6.31%) |
Aug 02, 2010 | 3.642 | 3.987 | 3.607 | 3.981 | 68,260 | +0.42(+11.82%) |
Jul 30, 2010 | 3.560 | 3.595 | 3.367 | 3.560 | 29,765 | +0.07(+2.01%) |
Jul 29, 2010 | 3.548 | 3.578 | 3.402 | 3.490 | 21,391 | -0.04(-1.16%) |
Jul 28, 2010 | 3.531 | 4.004 | 3.507 | 3.531 | 602 | -0.02(-0.49%) |
Jul 27, 2010 | 3.543 | 3.642 | 3.461 | 3.548 | 43,551 | +0.01(+0.33%) |
Jul 26, 2010 | 3.396 | 3.543 | 3.391 | 3.537 | 79,018 | +0.18(+5.22%) |
Jul 23, 2010 | 3.250 | 3.379 | 3.195 | 3.361 | 43,257 | +0.08(+2.31%) |
Jul 22, 2010 | 3.127 | 3.291 | 3.028 | 3.285 | 53,497 | +0.22(+7.05%) |
Jul 21, 2010 | 3.262 | 3.355 | 3.057 | 3.069 | 91,289 | -0.13(-4.20%) |
Jul 20, 2010 | 3.075 | 3.215 | 3.034 | 3.203 | 53,392 | +0.05(+1.67%) |
Jul 19, 2010 | 3.221 | 3.221 | 3.104 | 3.151 | 55,255 | -0.06(-1.82%) |
Jul 16, 2010 | 3.209 | 3.478 | 3.203 | 3.209 | 94,766 | -0.16(-4.69%) |
Jul 15, 2010 | 3.367 | 3.385 | 3.233 | 3.367 | 82,643 | -0.01(-0.17%) |
Jul 14, 2010 | 3.350 | 3.496 | 3.344 | 3.373 | 43,715 | +0.02(+0.52%) |
Jul 13, 2010 | 3.355 | 3.367 | 3.075 | 3.355 | 1,472 | +0.30(+9.96%) |
Jul 12, 2010 | 3.092 | 3.139 | 3.011 | 3.051 | 43,678 | -0.06(-2.06%) |
Jul 09, 2010 | 3.116 | 3.116 | 2.981 | 3.116 | 40,205 | +0.08(+2.70%) |
Jul 08, 2010 | 3.034 | 3.098 | 2.935 | 3.034 | 448 | -0.01(-0.19%) |
Jul 07, 2010 | 3.022 | 3.075 | 2.946 | 3.040 | 80,994 | +0.02(+0.78%) |
Jul 06, 2010 | 3.016 | 3.361 | 2.975 | 3.016 | 752 | -0.13(-4.09%) |
Jul 02, 2010 | 3.145 | 3.367 | 3.110 | 3.145 | 57,012 | -0.13(-4.10%) |