Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.787 | 3.794 | 3.709 | 3.742 | 2,405,170 | -0.03(-0.88%) |
Sep 29, 2010 | 3.772 | 3.783 | 3.698 | 3.776 | 2,369,622 | -0.01(-0.39%) |
Sep 28, 2010 | 3.790 | 3.790 | 3.713 | 3.790 | 57,835 | +0.04(+1.08%) |
Sep 27, 2010 | 3.787 | 3.802 | 3.739 | 3.750 | 1,972,996 | -0.04(-1.07%) |
Sep 24, 2010 | 3.694 | 3.790 | 3.687 | 3.790 | 2,422,383 | +0.15(+4.05%) |
Sep 23, 2010 | 3.702 | 3.709 | 3.632 | 3.643 | 11,664 | -0.08(-2.24%) |
Sep 22, 2010 | 3.739 | 3.757 | 3.702 | 3.726 | 1,937,188 | -0.02(-0.53%) |
Sep 21, 2010 | 3.731 | 3.783 | 3.709 | 3.746 | 2,614,429 | +0.00(+0.00%) |
Sep 20, 2010 | 3.654 | 3.750 | 3.654 | 3.746 | 2,815,020 | +0.10(+2.63%) |
Sep 17, 2010 | 3.650 | 3.706 | 3.624 | 3.650 | 2,723,097 | -0.03(-0.80%) |
Sep 15, 2010 | 3.654 | 3.702 | 3.617 | 3.680 | 1,962,660 | +0.02(+0.50%) |
Sep 14, 2010 | 3.731 | 3.735 | 3.661 | 3.661 | 1,885,064 | -0.07(-1.88%) |
Sep 13, 2010 | 3.713 | 3.742 | 3.694 | 3.731 | 2,496,663 | +0.06(+1.61%) |
Sep 10, 2010 | 3.787 | 3.787 | 3.665 | 3.672 | 1,861,102 | -0.09(-2.36%) |
Sep 09, 2010 | 3.783 | 3.790 | 3.750 | 3.761 | 3,049,396 | +0.01(+0.39%) |
Sep 08, 2010 | 3.743 | 3.768 | 3.725 | 3.746 | 3,348 | +0.02(+0.49%) |
Sep 07, 2010 | 3.717 | 3.750 | 3.692 | 3.728 | 9,677 | -0.00(-0.10%) |
Sep 03, 2010 | 3.754 | 3.765 | 3.710 | 3.732 | 1,811,629 | +0.00(+0.00%) |
Sep 02, 2010 | 3.710 | 3.736 | 3.678 | 3.732 | 9,138 | +0.02(+0.49%) |
Sep 01, 2010 | 3.616 | 3.717 | 3.591 | 3.714 | 3,325,612 | +0.15(+4.27%) |
Aug 31, 2010 | 3.558 | 3.576 | 3.482 | 3.562 | 26,521 | +0.02(+0.61%) |
Aug 30, 2010 | 3.533 | 3.584 | 3.500 | 3.540 | 1,767,225 | +0.04(+1.14%) |
Aug 27, 2010 | 3.533 | 3.536 | 3.442 | 3.500 | 2,212,130 | +0.03(+0.83%) |
Aug 26, 2010 | 3.493 | 3.511 | 3.450 | 3.471 | 20,040 | +0.01(+0.21%) |
Aug 25, 2010 | 3.370 | 3.468 | 3.370 | 3.464 | 6,713 | +0.06(+1.81%) |
Aug 24, 2010 | 3.388 | 3.425 | 3.381 | 3.403 | 27,269 | -0.03(-0.95%) |
Aug 23, 2010 | 3.500 | 3.500 | 3.424 | 3.435 | 1,859,834 | -0.03(-0.94%) |
Aug 20, 2010 | 3.392 | 3.479 | 3.377 | 3.468 | 2,061,191 | +0.07(+2.02%) |
Aug 19, 2010 | 3.515 | 3.515 | 3.381 | 3.399 | 23,440 | -0.12(-3.49%) |
Aug 18, 2010 | 3.526 | 3.536 | 3.475 | 3.522 | 105,593 | +0.00(+0.10%) |
Aug 17, 2010 | 3.486 | 3.540 | 3.435 | 3.518 | 16,183 | +0.07(+1.99%) |
Aug 16, 2010 | 3.399 | 3.489 | 3.399 | 3.450 | 1,353,798 | +0.03(+0.74%) |
Aug 13, 2010 | 3.424 | 3.453 | 3.417 | 3.424 | 1,538,825 | -0.02(-0.63%) |
Aug 12, 2010 | 3.453 | 3.504 | 3.428 | 3.446 | 2,533,536 | -0.06(-1.75%) |
Aug 11, 2010 | 3.562 | 3.587 | 3.489 | 3.508 | 29,377 | -0.13(-3.68%) |
Aug 10, 2010 | 3.641 | 3.698 | 3.602 | 3.641 | 276 | -0.04(-0.98%) |
Aug 09, 2010 | 3.681 | 3.687 | 3.612 | 3.678 | 1,758,973 | +0.03(+0.79%) |
Aug 06, 2010 | 3.649 | 3.678 | 3.573 | 3.649 | 1,631,450 | +0.01(+0.20%) |
Aug 05, 2010 | 3.692 | 3.743 | 3.627 | 3.641 | 1,867,566 | -0.07(-1.95%) |
Aug 04, 2010 | 3.667 | 3.725 | 3.656 | 3.714 | 1,945,939 | +0.06(+1.68%) |
Aug 03, 2010 | 3.631 | 3.717 | 3.598 | 3.652 | 1,574,849 | -0.00(-0.10%) |
Aug 02, 2010 | 3.656 | 3.689 | 3.609 | 3.656 | 2,337,047 | +0.06(+1.61%) |
Jul 30, 2010 | 3.598 | 3.663 | 3.569 | 3.598 | 2,721,166 | -0.04(-1.19%) |
Jul 29, 2010 | 3.699 | 3.728 | 3.602 | 3.641 | 2,350,231 | -0.03(-0.89%) |
Jul 28, 2010 | 3.674 | 3.750 | 3.660 | 3.674 | 10,887 | -0.04(-0.98%) |
Jul 27, 2010 | 3.728 | 3.743 | 3.663 | 3.710 | 4,558 | +0.01(+0.29%) |
Jul 26, 2010 | 3.587 | 3.699 | 3.573 | 3.699 | 3,232,622 | +0.12(+3.34%) |
Jul 23, 2010 | 3.482 | 3.580 | 3.439 | 3.580 | 2,233,092 | +0.08(+2.17%) |
Jul 22, 2010 | 3.435 | 3.504 | 3.413 | 3.504 | 2,577 | +0.10(+3.09%) |
Jul 21, 2010 | 3.511 | 3.511 | 3.388 | 3.399 | 2,259,768 | -0.09(-2.59%) |
Jul 20, 2010 | 3.348 | 3.489 | 3.330 | 3.489 | 2,182,650 | +0.08(+2.44%) |
Jul 19, 2010 | 3.359 | 3.413 | 3.323 | 3.406 | 1,844,192 | +0.05(+1.51%) |
Jul 16, 2010 | 3.356 | 3.457 | 3.341 | 3.356 | 3,066,461 | -0.12(-3.54%) |
Jul 15, 2010 | 3.504 | 3.522 | 3.413 | 3.479 | 1,967,212 | -0.01(-0.41%) |
Jul 14, 2010 | 3.500 | 3.551 | 3.443 | 3.493 | 26,982 | -0.02(-0.52%) |
Jul 13, 2010 | 3.511 | 3.522 | 3.468 | 3.511 | 26,615 | +0.04(+1.04%) |
Jul 12, 2010 | 3.493 | 3.493 | 3.424 | 3.475 | 1,615,946 | -0.01(-0.41%) |
Jul 09, 2010 | 3.489 | 3.493 | 3.421 | 3.489 | 2,341,766 | +0.05(+1.58%) |
Jul 08, 2010 | 3.435 | 3.471 | 3.392 | 3.435 | 8,088 | +0.03(+0.74%) |
Jul 07, 2010 | 3.294 | 3.410 | 3.276 | 3.410 | 3,141,701 | +0.14(+4.32%) |
Jul 06, 2010 | 3.269 | 3.471 | 3.254 | 3.269 | 19,611 | -0.12(-3.42%) |
Jul 02, 2010 | 3.384 | 3.419 | 3.327 | 3.384 | 2,455,166 | +0.00(+0.11%) |