Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.890 | 3.960 | 3.840 | 3.840 | 398,512 | -0.04(-1.03%) |
Sep 29, 2010 | 3.890 | 4.010 | 3.800 | 3.880 | 783,539 | -0.02(-0.51%) |
Sep 28, 2010 | 3.810 | 3.900 | 3.650 | 3.900 | 654,721 | +0.10(+2.63%) |
Sep 27, 2010 | 3.860 | 3.900 | 3.770 | 3.800 | 524,057 | +0.03(+0.80%) |
Sep 24, 2010 | 3.740 | 3.800 | 3.700 | 3.770 | 230,341 | +0.09(+2.45%) |
Sep 23, 2010 | 3.830 | 3.850 | 3.620 | 3.680 | 300,439 | -0.13(-3.41%) |
Sep 22, 2010 | 3.680 | 3.860 | 3.670 | 3.810 | 537,002 | +0.13(+3.53%) |
Sep 21, 2010 | 3.900 | 3.900 | 3.680 | 3.680 | 541,572 | -0.22(-5.64%) |
Sep 20, 2010 | 3.750 | 3.950 | 3.750 | 3.900 | 469,831 | +0.16(+4.28%) |
Sep 17, 2010 | 3.740 | 3.780 | 3.650 | 3.740 | 303,399 | +0.11(+3.03%) |
Sep 15, 2010 | 3.650 | 3.690 | 3.610 | 3.630 | 320,583 | -0.01(-0.27%) |
Sep 14, 2010 | 3.850 | 3.850 | 3.630 | 3.640 | 439,165 | -0.14(-3.70%) |
Sep 13, 2010 | 3.750 | 3.850 | 3.710 | 3.780 | 544,662 | +0.15(+4.13%) |
Sep 10, 2010 | 3.750 | 3.920 | 3.610 | 3.630 | 505,296 | -0.08(-2.16%) |
Sep 09, 2010 | 3.750 | 3.820 | 3.640 | 3.710 | 700,938 | +0.05(+1.37%) |
Sep 08, 2010 | 3.300 | 3.950 | 3.280 | 3.660 | 1,744,364 | +0.42(+12.96%) |
Sep 07, 2010 | 3.150 | 3.350 | 3.100 | 3.240 | 422,799 | +0.11(+3.51%) |
Sep 03, 2010 | 3.150 | 3.180 | 3.120 | 3.130 | 156,984 | +0.00(+0.00%) |
Sep 02, 2010 | 3.100 | 3.160 | 3.020 | 3.130 | 252,485 | +0.13(+4.33%) |
Sep 01, 2010 | 2.920 | 3.000 | 2.870 | 3.000 | 200,769 | +0.13(+4.53%) |
Aug 31, 2010 | 2.890 | 2.950 | 2.860 | 2.870 | 168,060 | +0.00(+0.00%) |
Aug 30, 2010 | 2.940 | 2.980 | 2.870 | 2.870 | 158,099 | -0.07(-2.38%) |
Aug 27, 2010 | 2.960 | 2.970 | 2.910 | 2.940 | 132,511 | +0.03(+1.03%) |
Aug 26, 2010 | 2.980 | 3.020 | 2.910 | 2.910 | 528,961 | -0.07(-2.35%) |
Aug 25, 2010 | 2.890 | 2.990 | 2.850 | 2.980 | 98,104 | +0.06(+2.05%) |
Aug 24, 2010 | 2.900 | 2.950 | 2.900 | 2.920 | 121,402 | -0.06(-2.01%) |
Aug 23, 2010 | 2.880 | 3.100 | 2.880 | 2.980 | 183,512 | +0.11(+3.83%) |
Aug 20, 2010 | 2.860 | 2.910 | 2.860 | 2.870 | 175,417 | +0.00(+0.00%) |
Aug 19, 2010 | 2.950 | 3.010 | 2.860 | 2.870 | 192,226 | -0.10(-3.37%) |
Aug 18, 2010 | 3.060 | 3.070 | 2.950 | 2.970 | 88,247 | -0.10(-3.26%) |
Aug 17, 2010 | 3.010 | 3.110 | 2.970 | 3.070 | 157,401 | +0.09(+3.02%) |
Aug 16, 2010 | 2.850 | 2.990 | 2.850 | 2.980 | 179,019 | +0.12(+4.20%) |
Aug 13, 2010 | 2.910 | 2.980 | 2.850 | 2.860 | 122,095 | -0.08(-2.72%) |
Aug 12, 2010 | 2.900 | 3.050 | 2.900 | 2.940 | 168,925 | +0.00(+0.00%) |
Aug 11, 2010 | 3.090 | 3.125 | 2.940 | 2.940 | 215,640 | -0.17(-5.47%) |
Aug 10, 2010 | 3.170 | 3.200 | 3.100 | 3.110 | 51,985 | -0.10(-3.12%) |
Aug 09, 2010 | 3.160 | 3.230 | 3.160 | 3.210 | 124,004 | +0.06(+1.90%) |
Aug 06, 2010 | 3.130 | 3.230 | 3.100 | 3.150 | 47,346 | -0.03(-0.94%) |
Aug 05, 2010 | 3.190 | 3.240 | 3.160 | 3.180 | 79,108 | -0.04(-1.24%) |
Aug 04, 2010 | 3.160 | 3.220 | 3.145 | 3.220 | 118,748 | +0.10(+3.21%) |
Aug 03, 2010 | 3.150 | 3.240 | 3.120 | 3.120 | 150,972 | -0.05(-1.58%) |
Aug 02, 2010 | 3.120 | 3.230 | 3.100 | 3.170 | 161,092 | +0.07(+2.26%) |
Jul 30, 2010 | 2.950 | 3.150 | 2.950 | 3.100 | 163,710 | +0.13(+4.38%) |
Jul 29, 2010 | 3.130 | 3.190 | 2.970 | 2.970 | 179,782 | -0.16(-5.11%) |
Jul 28, 2010 | 3.140 | 3.170 | 3.090 | 3.130 | 137,333 | -0.03(-0.95%) |
Jul 27, 2010 | 3.260 | 3.260 | 3.130 | 3.160 | 141,391 | -0.08(-2.47%) |
Jul 26, 2010 | 3.080 | 3.250 | 3.060 | 3.240 | 215,032 | +0.15(+4.85%) |
Jul 23, 2010 | 3.050 | 3.100 | 2.990 | 3.090 | 140,664 | +0.02(+0.65%) |
Jul 22, 2010 | 2.930 | 3.070 | 2.910 | 3.070 | 96,358 | +0.19(+6.60%) |
Jul 21, 2010 | 2.990 | 3.060 | 2.880 | 2.880 | 114,768 | -0.10(-3.36%) |
Jul 20, 2010 | 2.950 | 2.980 | 2.880 | 2.980 | 112,060 | -0.02(-0.67%) |
Jul 19, 2010 | 3.040 | 3.090 | 2.860 | 3.000 | 159,652 | -0.04(-1.32%) |
Jul 16, 2010 | 3.100 | 3.110 | 3.010 | 3.040 | 163,224 | -0.06(-1.94%) |
Jul 15, 2010 | 3.150 | 3.201 | 3.050 | 3.100 | 92,989 | -0.04(-1.27%) |
Jul 14, 2010 | 3.100 | 3.180 | 3.070 | 3.140 | 158,886 | +0.02(+0.64%) |
Jul 13, 2010 | 2.990 | 3.151 | 2.980 | 3.120 | 328,167 | +0.13(+4.35%) |
Jul 12, 2010 | 2.990 | 3.020 | 2.950 | 2.990 | 99,794 | +0.00(+0.00%) |
Jul 09, 2010 | 2.970 | 3.010 | 2.890 | 2.990 | 101,763 | +0.00(+0.00%) |
Jul 08, 2010 | 2.970 | 3.010 | 2.920 | 2.990 | 147,312 | +0.04(+1.36%) |
Jul 07, 2010 | 2.930 | 2.960 | 2.800 | 2.950 | 316,053 | +0.03(+1.03%) |
Jul 06, 2010 | 3.030 | 3.110 | 2.920 | 2.920 | 141,923 | -0.07(-2.34%) |
Jul 02, 2010 | 3.030 | 3.030 | 2.920 | 2.990 | 132,405 | -0.01(-0.33%) |