Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.538 | 3.622 | 3.532 | 3.598 | 55,759 | +0.04(+1.00%) |
Oct 28, 2010 | 3.610 | 3.610 | 3.532 | 3.562 | 34,390 | -0.01(-0.33%) |
Oct 27, 2010 | 3.616 | 3.622 | 3.455 | 3.574 | 77,813 | -0.07(-1.80%) |
Oct 25, 2010 | 3.687 | 3.687 | 3.622 | 3.640 | 37,535 | -0.01(-0.33%) |
Oct 22, 2010 | 3.664 | 3.681 | 3.610 | 3.652 | 45,751 | -0.01(-0.33%) |
Oct 21, 2010 | 3.687 | 3.711 | 3.580 | 3.664 | 51,640 | -0.02(-0.49%) |
Oct 20, 2010 | 3.664 | 3.717 | 3.634 | 3.681 | 59,899 | +0.05(+1.31%) |
Oct 19, 2010 | 3.675 | 3.675 | 3.586 | 3.634 | 107,643 | -0.10(-2.56%) |
Oct 18, 2010 | 3.646 | 3.729 | 3.598 | 3.729 | 54,359 | +0.08(+2.12%) |
Oct 15, 2010 | 3.729 | 3.729 | 3.592 | 3.652 | 126,445 | -0.04(-1.13%) |
Oct 14, 2010 | 3.669 | 3.705 | 3.592 | 3.693 | 28,554 | +0.01(+0.32%) |
Oct 13, 2010 | 3.622 | 3.717 | 3.586 | 3.681 | 89,122 | +0.07(+1.81%) |
Oct 12, 2010 | 3.568 | 3.622 | 3.538 | 3.616 | 42,807 | +0.03(+0.83%) |
Oct 11, 2010 | 3.634 | 3.634 | 3.574 | 3.586 | 46,253 | -0.07(-1.95%) |
Oct 08, 2010 | 3.681 | 3.717 | 3.574 | 3.658 | 81,413 | -0.01(-0.32%) |
Oct 07, 2010 | 3.699 | 3.705 | 3.622 | 3.669 | 121,684 | +0.00(+0.00%) |
Oct 06, 2010 | 3.616 | 3.681 | 3.592 | 3.669 | 125,745 | +0.05(+1.32%) |
Oct 05, 2010 | 3.574 | 3.652 | 3.425 | 3.622 | 194,579 | +0.09(+2.53%) |
Oct 04, 2010 | 3.544 | 3.574 | 3.485 | 3.532 | 85,795 | -0.04(-1.00%) |
Oct 01, 2010 | 3.521 | 3.568 | 3.497 | 3.568 | 70,948 | +0.05(+1.53%) |
Sep 30, 2010 | 3.515 | 3.532 | 3.443 | 3.515 | 159,630 | +0.03(+0.85%) |
Sep 29, 2010 | 3.342 | 3.503 | 3.318 | 3.485 | 136,327 | +0.14(+4.28%) |
Sep 28, 2010 | 3.163 | 3.348 | 3.151 | 3.342 | 149,967 | +0.20(+6.45%) |
Sep 27, 2010 | 3.163 | 3.163 | 3.086 | 3.139 | 56,094 | -0.02(-0.75%) |
Sep 24, 2010 | 3.121 | 3.163 | 3.098 | 3.163 | 94,828 | +0.08(+2.71%) |
Sep 23, 2010 | 3.121 | 3.169 | 3.074 | 3.080 | 53,137 | -0.05(-1.71%) |
Sep 22, 2010 | 3.110 | 3.181 | 3.080 | 3.133 | 45,991 | +0.01(+0.19%) |
Sep 21, 2010 | 3.193 | 3.193 | 3.104 | 3.127 | 48,917 | -0.07(-2.05%) |
Sep 20, 2010 | 3.062 | 3.193 | 3.062 | 3.193 | 117,249 | +0.13(+4.28%) |
Sep 17, 2010 | 3.098 | 3.121 | 3.060 | 3.062 | 124,259 | -0.04(-1.34%) |
Sep 15, 2010 | 3.104 | 3.133 | 3.070 | 3.104 | 36,204 | +0.00(+0.00%) |
Sep 14, 2010 | 3.098 | 3.127 | 3.086 | 3.104 | 40,938 | -0.01(-0.38%) |
Sep 13, 2010 | 3.098 | 3.163 | 3.074 | 3.115 | 179,942 | +0.05(+1.75%) |
Sep 10, 2010 | 3.098 | 3.098 | 3.038 | 3.062 | 35,105 | -0.02(-0.77%) |
Sep 09, 2010 | 3.110 | 3.121 | 2.996 | 3.086 | 44,207 | +0.02(+0.58%) |
Sep 08, 2010 | 3.115 | 3.157 | 3.050 | 3.068 | 36,323 | -0.03(-0.96%) |
Sep 07, 2010 | 3.145 | 3.145 | 3.039 | 3.098 | 99,245 | -0.04(-1.33%) |
Sep 03, 2010 | 3.133 | 3.145 | 3.092 | 3.139 | 59,842 | +0.02(+0.76%) |
Sep 02, 2010 | 3.127 | 3.139 | 3.014 | 3.115 | 79,622 | +0.00(+0.00%) |
Sep 01, 2010 | 3.068 | 3.127 | 3.038 | 3.115 | 108,916 | +0.08(+2.75%) |
Aug 31, 2010 | 3.014 | 3.062 | 3.003 | 3.032 | 93,544 | +0.00(+0.00%) |
Aug 30, 2010 | 3.050 | 3.104 | 3.020 | 3.032 | 104,996 | -0.04(-1.17%) |
Aug 27, 2010 | 3.002 | 3.068 | 2.978 | 3.068 | 86,062 | +0.08(+2.79%) |
Aug 26, 2010 | 3.002 | 3.014 | 2.967 | 2.984 | 67,868 | -0.02(-0.60%) |
Aug 25, 2010 | 2.961 | 3.008 | 2.953 | 3.002 | 50,975 | +0.02(+0.70%) |
Aug 24, 2010 | 2.889 | 3.014 | 2.889 | 2.981 | 121,598 | +0.06(+2.14%) |
Aug 23, 2010 | 2.925 | 2.996 | 2.913 | 2.919 | 113,097 | +0.02(+0.62%) |
Aug 20, 2010 | 2.853 | 2.930 | 2.853 | 2.901 | 97,502 | +0.04(+1.46%) |
Aug 19, 2010 | 2.919 | 2.931 | 2.853 | 2.859 | 109,599 | -0.07(-2.24%) |
Aug 18, 2010 | 2.996 | 2.996 | 2.919 | 2.925 | 84,648 | -0.05(-1.80%) |
Aug 17, 2010 | 3.014 | 3.019 | 2.961 | 2.978 | 125,520 | +0.00(+0.00%) |
Aug 16, 2010 | 2.949 | 3.043 | 2.949 | 2.978 | 51,204 | +0.02(+0.59%) |
Aug 13, 2010 | 2.996 | 3.040 | 2.955 | 2.961 | 104,760 | -0.05(-1.75%) |
Aug 12, 2010 | 3.031 | 3.125 | 3.014 | 3.014 | 97,280 | -0.06(-2.09%) |
Aug 11, 2010 | 3.019 | 3.142 | 3.002 | 3.078 | 173,459 | +0.02(+0.57%) |
Aug 10, 2010 | 3.025 | 3.131 | 3.025 | 3.060 | 91,878 | +0.01(+0.19%) |
Aug 09, 2010 | 3.025 | 3.066 | 3.019 | 3.055 | 91,437 | +0.04(+1.36%) |
Aug 06, 2010 | 2.984 | 3.025 | 2.955 | 3.014 | 109,289 | +0.00(+0.00%) |
Aug 05, 2010 | 3.060 | 3.090 | 3.002 | 3.014 | 71,456 | -0.06(-1.90%) |
Aug 04, 2010 | 2.938 | 3.090 | 2.932 | 3.072 | 197,293 | +0.15(+5.00%) |
Aug 03, 2010 | 2.978 | 2.990 | 2.926 | 2.926 | 107,990 | -0.07(-2.34%) |