Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.797 | 3.805 | 3.719 | 3.753 | 2,398,576 | -0.03(-0.88%) |
Sep 29, 2010 | 3.782 | 3.793 | 3.708 | 3.786 | 2,363,125 | -0.01(-0.39%) |
Sep 28, 2010 | 3.801 | 3.801 | 3.723 | 3.801 | 57,677 | +0.04(+1.08%) |
Sep 27, 2010 | 3.797 | 3.812 | 3.749 | 3.760 | 1,967,587 | -0.04(-1.07%) |
Sep 24, 2010 | 3.705 | 3.801 | 3.697 | 3.801 | 2,415,742 | +0.15(+4.05%) |
Sep 23, 2010 | 3.712 | 3.719 | 3.642 | 3.653 | 11,632 | -0.08(-2.24%) |
Sep 22, 2010 | 3.749 | 3.768 | 3.712 | 3.737 | 1,931,877 | -0.02(-0.53%) |
Sep 21, 2010 | 3.742 | 3.793 | 3.719 | 3.756 | 2,607,261 | +0.00(+0.00%) |
Sep 20, 2010 | 3.664 | 3.760 | 3.664 | 3.756 | 2,807,302 | +0.10(+2.63%) |
Sep 17, 2010 | 3.660 | 3.716 | 3.634 | 3.660 | 2,715,631 | -0.03(-0.80%) |
Sep 15, 2010 | 3.664 | 3.712 | 3.627 | 3.690 | 1,957,279 | +0.02(+0.50%) |
Sep 14, 2010 | 3.742 | 3.745 | 3.671 | 3.671 | 1,879,896 | -0.07(-1.88%) |
Sep 13, 2010 | 3.723 | 3.753 | 3.705 | 3.742 | 2,489,818 | +0.06(+1.61%) |
Sep 10, 2010 | 3.797 | 3.797 | 3.675 | 3.682 | 1,855,999 | -0.09(-2.36%) |
Sep 09, 2010 | 3.793 | 3.800 | 3.760 | 3.771 | 3,041,036 | +0.01(+0.39%) |
Sep 08, 2010 | 3.753 | 3.779 | 3.735 | 3.757 | 3,339 | +0.02(+0.49%) |
Sep 07, 2010 | 3.728 | 3.760 | 3.702 | 3.739 | 9,650 | -0.00(-0.10%) |
Sep 03, 2010 | 3.764 | 3.775 | 3.720 | 3.742 | 1,806,662 | +0.00(+0.00%) |
Sep 02, 2010 | 3.720 | 3.746 | 3.688 | 3.742 | 9,113 | +0.02(+0.49%) |
Sep 01, 2010 | 3.626 | 3.728 | 3.601 | 3.724 | 3,316,495 | +0.15(+4.27%) |
Aug 31, 2010 | 3.568 | 3.586 | 3.492 | 3.572 | 26,448 | +0.02(+0.61%) |
Aug 30, 2010 | 3.543 | 3.593 | 3.510 | 3.550 | 1,762,380 | +0.04(+1.14%) |
Aug 27, 2010 | 3.543 | 3.546 | 3.452 | 3.510 | 2,206,065 | +0.03(+0.83%) |
Aug 26, 2010 | 3.503 | 3.521 | 3.459 | 3.481 | 19,985 | +0.01(+0.21%) |
Aug 25, 2010 | 3.379 | 3.477 | 3.379 | 3.474 | 6,694 | +0.06(+1.81%) |
Aug 24, 2010 | 3.397 | 3.434 | 3.390 | 3.412 | 27,195 | -0.03(-0.95%) |
Aug 23, 2010 | 3.510 | 3.510 | 3.434 | 3.445 | 1,854,735 | -0.03(-0.94%) |
Aug 20, 2010 | 3.401 | 3.488 | 3.386 | 3.477 | 2,055,540 | +0.07(+2.02%) |
Aug 19, 2010 | 3.524 | 3.524 | 3.390 | 3.408 | 23,376 | -0.12(-3.49%) |
Aug 18, 2010 | 3.535 | 3.546 | 3.485 | 3.532 | 105,303 | +0.00(+0.10%) |
Aug 17, 2010 | 3.495 | 3.550 | 3.445 | 3.528 | 16,139 | +0.07(+1.99%) |
Aug 16, 2010 | 3.408 | 3.499 | 3.408 | 3.459 | 1,350,086 | +0.03(+0.74%) |
Aug 13, 2010 | 3.434 | 3.463 | 3.426 | 3.434 | 1,534,606 | -0.02(-0.63%) |
Aug 12, 2010 | 3.463 | 3.514 | 3.437 | 3.455 | 2,526,590 | -0.06(-1.75%) |
Aug 11, 2010 | 3.572 | 3.597 | 3.499 | 3.517 | 29,297 | -0.13(-3.68%) |
Aug 10, 2010 | 3.651 | 3.708 | 3.612 | 3.651 | 275 | -0.04(-0.98%) |
Aug 09, 2010 | 3.691 | 3.697 | 3.622 | 3.688 | 1,754,150 | +0.03(+0.79%) |
Aug 06, 2010 | 3.659 | 3.688 | 3.583 | 3.659 | 1,626,977 | +0.01(+0.20%) |
Aug 05, 2010 | 3.702 | 3.753 | 3.637 | 3.651 | 1,862,446 | -0.07(-1.95%) |
Aug 04, 2010 | 3.677 | 3.735 | 3.666 | 3.724 | 1,940,604 | +0.06(+1.68%) |
Aug 03, 2010 | 3.641 | 3.728 | 3.608 | 3.662 | 1,570,532 | -0.00(-0.10%) |
Aug 02, 2010 | 3.666 | 3.699 | 3.619 | 3.666 | 2,330,640 | +0.06(+1.61%) |
Jul 30, 2010 | 3.608 | 3.673 | 3.579 | 3.608 | 2,713,705 | -0.04(-1.19%) |
Jul 29, 2010 | 3.710 | 3.739 | 3.612 | 3.651 | 2,343,787 | -0.03(-0.89%) |
Jul 28, 2010 | 3.684 | 3.760 | 3.670 | 3.684 | 10,857 | -0.04(-0.98%) |
Jul 27, 2010 | 3.739 | 3.753 | 3.673 | 3.720 | 4,545 | +0.01(+0.29%) |
Jul 26, 2010 | 3.597 | 3.710 | 3.583 | 3.710 | 3,223,760 | +0.12(+3.34%) |
Jul 23, 2010 | 3.492 | 3.590 | 3.448 | 3.590 | 2,226,970 | +0.08(+2.17%) |
Jul 22, 2010 | 3.445 | 3.514 | 3.423 | 3.514 | 2,570 | +0.11(+3.09%) |
Jul 21, 2010 | 3.521 | 3.521 | 3.397 | 3.408 | 2,253,573 | -0.09(-2.59%) |
Jul 20, 2010 | 3.357 | 3.499 | 3.339 | 3.499 | 2,176,666 | +0.08(+2.44%) |
Jul 19, 2010 | 3.368 | 3.423 | 3.332 | 3.416 | 1,839,136 | +0.05(+1.51%) |
Jul 16, 2010 | 3.365 | 3.466 | 3.350 | 3.365 | 3,058,054 | -0.12(-3.54%) |
Jul 15, 2010 | 3.514 | 3.532 | 3.423 | 3.488 | 1,961,818 | -0.01(-0.41%) |
Jul 14, 2010 | 3.510 | 3.561 | 3.452 | 3.503 | 26,908 | -0.02(-0.52%) |
Jul 13, 2010 | 3.521 | 3.532 | 3.477 | 3.521 | 26,542 | +0.04(+1.04%) |
Jul 12, 2010 | 3.503 | 3.503 | 3.434 | 3.485 | 1,611,516 | -0.01(-0.41%) |
Jul 09, 2010 | 3.499 | 3.503 | 3.430 | 3.499 | 2,335,346 | +0.05(+1.58%) |
Jul 08, 2010 | 3.445 | 3.481 | 3.401 | 3.445 | 8,066 | +0.03(+0.74%) |
Jul 07, 2010 | 3.303 | 3.419 | 3.285 | 3.419 | 3,133,088 | +0.14(+4.32%) |
Jul 06, 2010 | 3.278 | 3.481 | 3.263 | 3.278 | 19,558 | -0.12(-3.42%) |
Jul 02, 2010 | 3.394 | 3.428 | 3.336 | 3.394 | 2,448,435 | +0.00(+0.11%) |