Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.829 | 3.886 | 3.773 | 3.824 | 11,521 | +0.04(+0.93%) |
Sep 29, 2010 | 3.894 | 3.894 | 3.736 | 3.788 | 1,259,553 | -0.11(-2.90%) |
Sep 28, 2010 | 3.902 | 3.902 | 3.668 | 3.902 | 16,872 | +0.16(+4.23%) |
Sep 27, 2010 | 3.864 | 3.864 | 3.736 | 3.743 | 634,568 | -0.13(-3.31%) |
Sep 24, 2010 | 3.698 | 3.886 | 3.653 | 3.871 | 981,350 | +0.26(+7.32%) |
Sep 23, 2010 | 3.720 | 3.766 | 3.600 | 3.607 | 3,242 | -0.17(-4.40%) |
Sep 22, 2010 | 4.022 | 4.037 | 3.773 | 3.773 | 1,018,673 | -0.28(-6.89%) |
Sep 21, 2010 | 3.977 | 4.075 | 3.894 | 4.053 | 1,294,324 | +0.08(+2.09%) |
Sep 20, 2010 | 3.773 | 4.075 | 3.705 | 3.969 | 1,692,249 | +0.21(+5.62%) |
Sep 17, 2010 | 3.758 | 3.902 | 3.758 | 3.758 | 1,289,816 | -0.09(-2.35%) |
Sep 15, 2010 | 3.819 | 3.879 | 3.773 | 3.849 | 873,122 | +0.00(+0.00%) |
Sep 14, 2010 | 3.932 | 3.962 | 3.841 | 3.849 | 954,184 | -0.11(-2.67%) |
Sep 13, 2010 | 3.766 | 3.969 | 3.705 | 3.954 | 1,879,207 | +0.24(+6.50%) |
Sep 10, 2010 | 3.464 | 3.728 | 3.449 | 3.713 | 1,438,409 | +0.27(+7.89%) |
Sep 09, 2010 | 3.456 | 3.517 | 3.396 | 3.441 | 739,023 | +0.06(+1.79%) |
Sep 08, 2010 | 3.381 | 3.456 | 3.336 | 3.381 | 671,850 | +0.01(+0.22%) |
Sep 07, 2010 | 3.524 | 3.539 | 3.371 | 3.373 | 2,640 | -0.17(-4.89%) |
Sep 03, 2010 | 3.539 | 3.622 | 3.524 | 3.547 | 889,721 | +0.08(+2.17%) |
Sep 02, 2010 | 3.434 | 3.509 | 3.388 | 3.471 | 1,447 | +0.02(+0.44%) |
Sep 01, 2010 | 3.290 | 3.464 | 3.260 | 3.456 | 1,581,842 | +0.23(+7.26%) |
Aug 31, 2010 | 3.222 | 3.290 | 3.207 | 3.222 | 3,577 | -0.02(-0.47%) |
Aug 30, 2010 | 3.366 | 3.388 | 3.215 | 3.237 | 833,873 | -0.16(-4.67%) |
Aug 27, 2010 | 3.215 | 3.396 | 3.139 | 3.396 | 954,841 | +0.17(+5.39%) |
Aug 26, 2010 | 3.373 | 3.449 | 3.222 | 3.222 | 1,849 | -0.13(-3.83%) |
Aug 25, 2010 | 3.200 | 3.358 | 3.139 | 3.351 | 1,831 | +0.12(+3.74%) |
Aug 24, 2010 | 3.207 | 3.494 | 3.185 | 3.230 | 7,440 | -0.07(-2.06%) |
Aug 23, 2010 | 3.471 | 3.532 | 3.290 | 3.298 | 734,616 | -0.11(-3.10%) |
Aug 20, 2010 | 3.283 | 3.419 | 3.207 | 3.403 | 1,089,036 | +0.08(+2.50%) |
Aug 19, 2010 | 3.539 | 3.554 | 3.290 | 3.320 | 3,430 | -0.23(-6.38%) |
Aug 18, 2010 | 3.554 | 3.570 | 3.471 | 3.547 | 31,401 | -0.02(-0.63%) |
Aug 17, 2010 | 3.630 | 3.660 | 3.554 | 3.570 | 4,547 | +0.02(+0.42%) |
Aug 16, 2010 | 3.464 | 3.607 | 3.403 | 3.554 | 1,396,633 | +0.05(+1.29%) |
Aug 13, 2010 | 3.509 | 3.592 | 3.464 | 3.509 | 2,209,920 | -0.03(-0.85%) |
Aug 12, 2010 | 3.547 | 3.622 | 3.471 | 3.539 | 2,577,425 | -0.11(-2.90%) |
Aug 11, 2010 | 3.826 | 3.871 | 3.622 | 3.645 | 10,003 | -0.31(-7.82%) |
Aug 10, 2010 | 3.932 | 4.030 | 3.826 | 3.954 | 4,461 | -0.05(-1.13%) |
Aug 09, 2010 | 3.969 | 4.015 | 3.864 | 4.000 | 823,185 | +0.09(+2.32%) |
Aug 06, 2010 | 3.909 | 4.037 | 3.736 | 3.909 | 1,456,424 | -0.05(-1.15%) |
Aug 05, 2010 | 3.849 | 4.105 | 3.849 | 3.954 | 1,877,773 | +0.11(+2.95%) |
Aug 04, 2010 | 3.713 | 3.894 | 3.713 | 3.841 | 3,422 | +0.19(+5.17%) |
Aug 03, 2010 | 3.366 | 3.728 | 3.275 | 3.653 | 1,325 | +0.35(+10.76%) |
Aug 02, 2010 | 3.260 | 3.358 | 3.228 | 3.298 | 2,477,157 | +0.11(+3.55%) |
Jul 30, 2010 | 3.185 | 3.222 | 3.064 | 3.185 | 1,216,374 | +0.03(+0.96%) |
Jul 29, 2010 | 3.222 | 3.305 | 3.117 | 3.154 | 1,180,751 | -0.04(-1.18%) |
Jul 28, 2010 | 3.192 | 3.283 | 3.147 | 3.192 | 2,970 | -0.03(-0.94%) |
Jul 27, 2010 | 3.434 | 3.524 | 3.207 | 3.222 | 1,346,290 | -0.16(-4.69%) |
Jul 26, 2010 | 3.170 | 3.381 | 3.139 | 3.381 | 1,043,102 | +0.26(+8.21%) |
Jul 23, 2010 | 3.011 | 3.132 | 2.943 | 3.124 | 1,249,076 | +0.08(+2.73%) |
Jul 22, 2010 | 2.890 | 3.071 | 2.860 | 3.041 | 1,563,045 | +0.20(+7.18%) |
Jul 21, 2010 | 2.951 | 3.071 | 2.785 | 2.837 | 2,135,895 | -0.08(-2.59%) |
Jul 20, 2010 | 2.898 | 2.928 | 2.792 | 2.913 | 1,508,501 | +0.01(+0.26%) |
Jul 19, 2010 | 3.026 | 3.056 | 2.815 | 2.905 | 1,678,212 | -0.12(-3.93%) |
Jul 16, 2010 | 3.019 | 3.343 | 2.988 | 3.024 | 2,537,279 | -0.35(-10.35%) |
Jul 15, 2010 | 3.562 | 3.615 | 3.328 | 3.373 | 1,405,711 | -0.19(-5.30%) |
Jul 14, 2010 | 3.502 | 3.577 | 3.381 | 3.562 | 1,559,665 | +0.05(+1.29%) |
Jul 13, 2010 | 3.517 | 3.524 | 3.403 | 3.517 | 7,261 | +0.17(+5.19%) |
Jul 12, 2010 | 3.358 | 3.449 | 3.313 | 3.343 | 765,983 | -0.02(-0.67%) |
Jul 09, 2010 | 3.366 | 3.388 | 3.268 | 3.366 | 1,619,545 | +0.05(+1.59%) |
Jul 08, 2010 | 3.313 | 3.509 | 3.222 | 3.313 | 2,207 | -0.07(-2.01%) |
Jul 07, 2010 | 3.245 | 3.381 | 3.132 | 3.381 | 2,297,519 | +0.20(+6.41%) |
Jul 06, 2010 | 3.177 | 3.645 | 3.143 | 3.177 | 3,712 | -0.14(-4.10%) |
Jul 02, 2010 | 3.313 | 3.547 | 3.260 | 3.313 | 1,074,114 | -0.15(-4.36%) |