Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.906 | 3.914 | 3.826 | 3.861 | 2,331,576 | -0.03(-0.88%) |
Sep 29, 2010 | 3.891 | 3.902 | 3.815 | 3.895 | 2,297,116 | -0.02(-0.39%) |
Sep 28, 2010 | 3.910 | 3.910 | 3.830 | 3.910 | 56,066 | +0.04(+1.08%) |
Sep 27, 2010 | 3.906 | 3.921 | 3.857 | 3.868 | 1,912,627 | -0.04(-1.07%) |
Sep 24, 2010 | 3.811 | 3.910 | 3.803 | 3.910 | 2,348,263 | +0.15(+4.05%) |
Sep 23, 2010 | 3.819 | 3.826 | 3.746 | 3.758 | 11,307 | -0.09(-2.24%) |
Sep 22, 2010 | 3.857 | 3.876 | 3.819 | 3.844 | 1,877,914 | -0.02(-0.53%) |
Sep 21, 2010 | 3.849 | 3.902 | 3.826 | 3.864 | 2,534,432 | +0.00(+0.00%) |
Sep 20, 2010 | 3.769 | 3.868 | 3.769 | 3.864 | 2,728,886 | +0.10(+2.63%) |
Sep 17, 2010 | 3.765 | 3.823 | 3.739 | 3.765 | 2,639,775 | -0.03(-0.80%) |
Sep 15, 2010 | 3.769 | 3.819 | 3.731 | 3.796 | 1,902,606 | +0.02(+0.50%) |
Sep 14, 2010 | 3.849 | 3.853 | 3.777 | 3.777 | 1,827,385 | -0.07(-1.88%) |
Sep 13, 2010 | 3.830 | 3.861 | 3.811 | 3.849 | 2,420,270 | +0.06(+1.61%) |
Sep 10, 2010 | 3.906 | 3.906 | 3.781 | 3.788 | 1,804,155 | -0.09(-2.36%) |
Sep 09, 2010 | 3.902 | 3.909 | 3.868 | 3.880 | 2,956,091 | +0.01(+0.39%) |
Sep 08, 2010 | 3.861 | 3.887 | 3.842 | 3.865 | 3,245 | +0.02(+0.49%) |
Sep 07, 2010 | 3.835 | 3.868 | 3.809 | 3.846 | 9,381 | -0.00(-0.10%) |
Sep 03, 2010 | 3.872 | 3.883 | 3.827 | 3.850 | 1,756,196 | +0.00(+0.00%) |
Sep 02, 2010 | 3.827 | 3.853 | 3.794 | 3.850 | 8,859 | +0.02(+0.49%) |
Sep 01, 2010 | 3.730 | 3.835 | 3.704 | 3.831 | 3,223,855 | +0.16(+4.27%) |
Aug 31, 2010 | 3.671 | 3.689 | 3.592 | 3.674 | 25,709 | +0.02(+0.61%) |
Aug 30, 2010 | 3.644 | 3.697 | 3.611 | 3.652 | 1,713,151 | +0.04(+1.14%) |
Aug 27, 2010 | 3.644 | 3.648 | 3.551 | 3.611 | 2,144,443 | +0.03(+0.83%) |
Aug 26, 2010 | 3.603 | 3.622 | 3.558 | 3.581 | 19,426 | +0.01(+0.21%) |
Aug 25, 2010 | 3.476 | 3.577 | 3.476 | 3.573 | 6,507 | +0.06(+1.81%) |
Aug 24, 2010 | 3.495 | 3.533 | 3.488 | 3.510 | 26,435 | -0.03(-0.95%) |
Aug 23, 2010 | 3.611 | 3.611 | 3.532 | 3.544 | 1,802,926 | -0.03(-0.94%) |
Aug 20, 2010 | 3.499 | 3.588 | 3.484 | 3.577 | 1,998,122 | +0.07(+2.02%) |
Aug 19, 2010 | 3.626 | 3.626 | 3.488 | 3.506 | 22,723 | -0.13(-3.49%) |
Aug 18, 2010 | 3.637 | 3.648 | 3.585 | 3.633 | 102,362 | +0.00(+0.10%) |
Aug 17, 2010 | 3.596 | 3.652 | 3.544 | 3.629 | 15,688 | +0.07(+1.99%) |
Aug 16, 2010 | 3.506 | 3.600 | 3.506 | 3.558 | 1,312,374 | +0.03(+0.74%) |
Aug 13, 2010 | 3.532 | 3.562 | 3.525 | 3.532 | 1,491,740 | -0.02(-0.63%) |
Aug 12, 2010 | 3.562 | 3.615 | 3.536 | 3.555 | 2,456,015 | -0.06(-1.75%) |
Aug 11, 2010 | 3.674 | 3.700 | 3.600 | 3.618 | 28,478 | -0.14(-3.68%) |
Aug 10, 2010 | 3.756 | 3.814 | 3.715 | 3.756 | 267 | -0.04(-0.98%) |
Aug 09, 2010 | 3.797 | 3.803 | 3.727 | 3.794 | 1,705,152 | +0.03(+0.79%) |
Aug 06, 2010 | 3.764 | 3.794 | 3.685 | 3.764 | 1,581,531 | +0.01(+0.20%) |
Aug 05, 2010 | 3.809 | 3.861 | 3.741 | 3.756 | 1,810,422 | -0.07(-1.95%) |
Aug 04, 2010 | 3.783 | 3.842 | 3.771 | 3.831 | 1,886,397 | +0.06(+1.68%) |
Aug 03, 2010 | 3.745 | 3.835 | 3.712 | 3.768 | 1,526,662 | -0.00(-0.10%) |
Aug 02, 2010 | 3.771 | 3.805 | 3.723 | 3.771 | 2,265,538 | +0.06(+1.61%) |
Jul 30, 2010 | 3.712 | 3.779 | 3.682 | 3.712 | 2,637,904 | -0.04(-1.19%) |
Jul 29, 2010 | 3.816 | 3.846 | 3.715 | 3.756 | 2,278,318 | -0.03(-0.89%) |
Jul 28, 2010 | 3.790 | 3.868 | 3.775 | 3.790 | 10,554 | -0.04(-0.98%) |
Jul 27, 2010 | 3.846 | 3.861 | 3.779 | 3.827 | 4,418 | +0.01(+0.29%) |
Jul 26, 2010 | 3.700 | 3.816 | 3.685 | 3.816 | 3,133,710 | +0.12(+3.34%) |
Jul 23, 2010 | 3.592 | 3.693 | 3.547 | 3.693 | 2,164,764 | +0.08(+2.17%) |
Jul 22, 2010 | 3.544 | 3.615 | 3.521 | 3.615 | 2,498 | +0.11(+3.09%) |
Jul 21, 2010 | 3.622 | 3.622 | 3.495 | 3.506 | 2,190,624 | -0.09(-2.59%) |
Jul 20, 2010 | 3.454 | 3.600 | 3.435 | 3.600 | 2,115,865 | +0.09(+2.44%) |
Jul 19, 2010 | 3.465 | 3.521 | 3.428 | 3.514 | 1,787,763 | +0.05(+1.51%) |
Jul 16, 2010 | 3.461 | 3.566 | 3.446 | 3.461 | 2,972,634 | -0.13(-3.54%) |
Jul 15, 2010 | 3.615 | 3.633 | 3.521 | 3.588 | 1,907,019 | -0.01(-0.41%) |
Jul 14, 2010 | 3.611 | 3.663 | 3.551 | 3.603 | 26,156 | -0.02(-0.52%) |
Jul 13, 2010 | 3.622 | 3.633 | 3.577 | 3.622 | 25,800 | +0.04(+1.04%) |
Jul 12, 2010 | 3.603 | 3.603 | 3.532 | 3.585 | 1,566,501 | -0.01(-0.41%) |
Jul 09, 2010 | 3.600 | 3.603 | 3.529 | 3.600 | 2,270,112 | +0.06(+1.58%) |
Jul 08, 2010 | 3.544 | 3.581 | 3.499 | 3.544 | 7,841 | +0.03(+0.74%) |
Jul 07, 2010 | 3.398 | 3.517 | 3.379 | 3.517 | 3,045,571 | +0.15(+4.32%) |
Jul 06, 2010 | 3.372 | 3.581 | 3.357 | 3.372 | 19,011 | -0.12(-3.42%) |
Jul 02, 2010 | 3.491 | 3.527 | 3.432 | 3.491 | 2,380,043 | +0.00(+0.11%) |