Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.850 | 3.960 | 3.630 | 3.890 | 103,914 | +0.04(+1.04%) |
Sep 29, 2010 | 4.070 | 4.330 | 3.800 | 3.850 | 233,411 | -0.25(-6.10%) |
Sep 28, 2010 | 3.650 | 4.100 | 3.600 | 4.100 | 138,247 | +0.47(+12.95%) |
Sep 27, 2010 | 3.500 | 3.640 | 3.470 | 3.630 | 49,503 | +0.12(+3.42%) |
Sep 24, 2010 | 3.450 | 3.510 | 3.400 | 3.510 | 76,352 | +0.09(+2.63%) |
Sep 23, 2010 | 3.340 | 3.500 | 3.320 | 3.420 | 38,060 | +0.06(+1.79%) |
Sep 22, 2010 | 3.520 | 3.550 | 3.311 | 3.360 | 39,159 | -0.19(-5.35%) |
Sep 21, 2010 | 3.550 | 3.650 | 3.480 | 3.550 | 57,254 | -0.03(-0.84%) |
Sep 20, 2010 | 3.360 | 3.580 | 3.270 | 3.580 | 84,903 | +0.21(+6.23%) |
Sep 17, 2010 | 3.310 | 3.489 | 3.300 | 3.370 | 109,729 | -0.13(-3.71%) |
Sep 15, 2010 | 3.410 | 3.500 | 3.410 | 3.500 | 42,589 | +0.09(+2.64%) |
Sep 14, 2010 | 3.410 | 3.480 | 3.380 | 3.410 | 73,036 | +0.01(+0.29%) |
Sep 13, 2010 | 3.290 | 3.410 | 3.220 | 3.400 | 104,693 | +0.13(+3.98%) |
Sep 10, 2010 | 3.190 | 3.280 | 3.120 | 3.270 | 78,081 | +0.08(+2.51%) |
Sep 09, 2010 | 3.060 | 3.210 | 2.960 | 3.190 | 57,039 | +0.23(+7.77%) |
Sep 08, 2010 | 2.920 | 2.980 | 2.860 | 2.960 | 39,229 | +0.06(+2.07%) |
Sep 07, 2010 | 2.990 | 2.990 | 2.900 | 2.900 | 62,493 | -0.14(-4.61%) |
Sep 03, 2010 | 3.080 | 3.080 | 3.000 | 3.040 | 32,326 | -0.02(-0.65%) |
Sep 02, 2010 | 3.040 | 3.060 | 2.970 | 3.060 | 19,440 | +0.00(+0.00%) |
Sep 01, 2010 | 2.810 | 3.080 | 2.800 | 3.060 | 56,443 | +0.27(+9.68%) |
Aug 31, 2010 | 2.831 | 2.940 | 2.780 | 2.790 | 34,342 | -0.16(-5.42%) |
Aug 30, 2010 | 3.100 | 3.110 | 2.950 | 2.950 | 57,835 | -0.17(-5.45%) |
Aug 27, 2010 | 2.970 | 3.170 | 2.928 | 3.120 | 62,441 | +0.18(+6.12%) |
Aug 26, 2010 | 2.970 | 3.000 | 2.920 | 2.940 | 21,978 | -0.03(-1.01%) |
Aug 25, 2010 | 2.880 | 2.990 | 2.755 | 2.970 | 37,912 | +0.09(+3.13%) |
Aug 24, 2010 | 2.890 | 2.960 | 2.850 | 2.880 | 64,021 | -0.05(-1.71%) |
Aug 23, 2010 | 2.910 | 2.990 | 2.900 | 2.930 | 48,963 | +0.04(+1.38%) |
Aug 20, 2010 | 2.950 | 2.980 | 2.850 | 2.890 | 71,062 | -0.06(-2.03%) |
Aug 19, 2010 | 2.970 | 2.970 | 2.900 | 2.950 | 52,065 | -0.04(-1.34%) |
Aug 18, 2010 | 3.090 | 3.110 | 2.800 | 2.990 | 54,976 | -0.11(-3.55%) |
Aug 17, 2010 | 3.090 | 3.120 | 3.050 | 3.100 | 53,719 | +0.01(+0.32%) |
Aug 16, 2010 | 2.990 | 3.370 | 2.990 | 3.090 | 56,901 | +0.09(+3.00%) |
Aug 13, 2010 | 3.000 | 3.249 | 2.990 | 3.000 | 45,733 | +0.00(+0.00%) |
Aug 12, 2010 | 3.120 | 3.280 | 2.920 | 3.000 | 45,377 | -0.12(-3.85%) |
Aug 11, 2010 | 3.170 | 3.320 | 3.100 | 3.120 | 91,567 | -0.10(-3.11%) |
Aug 10, 2010 | 3.300 | 3.361 | 3.220 | 3.220 | 35,409 | -0.08(-2.42%) |
Aug 09, 2010 | 3.260 | 3.350 | 3.250 | 3.300 | 33,293 | +0.07(+2.17%) |
Aug 06, 2010 | 3.280 | 3.340 | 3.160 | 3.230 | 35,495 | -0.07(-2.12%) |
Aug 05, 2010 | 3.400 | 3.460 | 3.290 | 3.300 | 56,850 | -0.13(-3.79%) |
Aug 04, 2010 | 3.300 | 3.480 | 3.230 | 3.430 | 100,109 | +0.15(+4.57%) |
Aug 03, 2010 | 3.320 | 3.430 | 3.250 | 3.280 | 38,232 | -0.06(-1.80%) |
Aug 02, 2010 | 3.290 | 3.390 | 3.250 | 3.340 | 50,499 | +0.09(+2.77%) |
Jul 30, 2010 | 3.390 | 3.500 | 3.230 | 3.250 | 175,531 | -0.15(-4.41%) |
Jul 29, 2010 | 3.430 | 3.500 | 3.280 | 3.400 | 89,053 | -0.01(-0.29%) |
Jul 28, 2010 | 3.410 | 3.440 | 3.350 | 3.410 | 64,119 | -0.02(-0.58%) |
Jul 27, 2010 | 3.300 | 3.440 | 3.110 | 3.430 | 60,018 | +0.17(+5.21%) |
Jul 26, 2010 | 3.180 | 3.280 | 3.160 | 3.260 | 43,791 | +0.10(+3.16%) |
Jul 23, 2010 | 3.030 | 3.180 | 2.980 | 3.160 | 39,013 | +0.12(+3.95%) |
Jul 22, 2010 | 3.000 | 3.100 | 2.990 | 3.040 | 55,776 | +0.07(+2.36%) |
Jul 21, 2010 | 3.020 | 3.130 | 2.970 | 2.970 | 55,384 | -0.04(-1.33%) |
Jul 20, 2010 | 3.120 | 3.190 | 2.970 | 3.010 | 138,638 | -0.13(-4.14%) |
Jul 19, 2010 | 3.210 | 3.290 | 3.080 | 3.140 | 41,624 | -0.06(-1.88%) |
Jul 16, 2010 | 3.220 | 3.290 | 3.160 | 3.200 | 86,150 | -0.04(-1.23%) |
Jul 15, 2010 | 3.260 | 3.300 | 3.110 | 3.240 | 38,749 | -0.03(-0.92%) |
Jul 14, 2010 | 3.350 | 3.429 | 3.250 | 3.270 | 25,622 | -0.10(-2.97%) |
Jul 13, 2010 | 3.220 | 3.400 | 3.220 | 3.370 | 36,136 | +0.23(+7.32%) |
Jul 12, 2010 | 3.340 | 3.340 | 3.130 | 3.140 | 52,867 | -0.13(-3.98%) |
Jul 09, 2010 | 3.260 | 3.320 | 3.240 | 3.270 | 40,318 | -0.06(-1.80%) |
Jul 08, 2010 | 3.260 | 3.350 | 3.250 | 3.330 | 69,910 | +0.10(+3.10%) |
Jul 07, 2010 | 2.970 | 3.260 | 2.970 | 3.230 | 80,085 | +0.28(+9.49%) |
Jul 06, 2010 | 3.230 | 3.280 | 2.940 | 2.950 | 54,962 | -0.21(-6.65%) |
Jul 02, 2010 | 3.270 | 3.330 | 3.160 | 3.160 | 28,952 | -0.08(-2.47%) |