Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.803 | 3.825 | 3.803 | 3.825 | 3,360 | +0.05(+1.32%) |
Oct 28, 2010 | 3.780 | 3.800 | 3.700 | 3.775 | 6,500 | +0.00(+0.07%) |
Oct 27, 2010 | 3.775 | 3.775 | 3.763 | 3.772 | 7,504 | -0.02(-0.46%) |
Oct 25, 2010 | 3.708 | 3.790 | 3.708 | 3.790 | 34,480 | +0.08(+2.29%) |
Oct 22, 2010 | 3.745 | 3.748 | 3.705 | 3.705 | 13,200 | -0.03(-0.93%) |
Oct 21, 2010 | 3.740 | 3.740 | 3.700 | 3.740 | 41,080 | -0.03(-0.93%) |
Oct 20, 2010 | 3.775 | 3.795 | 3.670 | 3.775 | 87,048 | -0.02(-0.53%) |
Oct 19, 2010 | 3.587 | 3.795 | 3.587 | 3.795 | 134,940 | +0.21(+6.01%) |
Oct 18, 2010 | 3.585 | 3.587 | 3.572 | 3.580 | 14,868 | +0.03(+0.92%) |
Oct 15, 2010 | 3.578 | 3.610 | 3.547 | 3.547 | 34,864 | -0.03(-0.77%) |
Oct 14, 2010 | 3.547 | 3.578 | 3.547 | 3.575 | 17,068 | +0.02(+0.63%) |
Oct 13, 2010 | 3.585 | 3.585 | 3.530 | 3.553 | 38,196 | -0.03(-0.91%) |
Oct 12, 2010 | 3.575 | 3.585 | 3.575 | 3.585 | 25,600 | +0.02(+0.63%) |
Oct 11, 2010 | 3.595 | 3.597 | 3.562 | 3.562 | 18,616 | -0.02(-0.70%) |
Oct 08, 2010 | 3.587 | 3.598 | 3.587 | 3.587 | 27,120 | -0.02(-0.49%) |
Oct 07, 2010 | 3.683 | 3.683 | 3.605 | 3.605 | 20,188 | -0.03(-0.72%) |
Oct 06, 2010 | 3.627 | 3.635 | 3.627 | 3.631 | 3,868 | -0.01(-0.18%) |
Oct 05, 2010 | 3.685 | 3.689 | 3.638 | 3.638 | 11,016 | -0.05(-1.42%) |
Oct 04, 2010 | 3.697 | 3.697 | 3.690 | 3.690 | 1,600 | +0.00(+0.00%) |
Oct 01, 2010 | 3.690 | 3.692 | 3.667 | 3.690 | 2,000 | +0.04(+1.16%) |
Sep 30, 2010 | 3.667 | 3.668 | 3.648 | 3.648 | 2,932 | -0.04(-1.02%) |
Sep 29, 2010 | 3.650 | 3.721 | 3.650 | 3.685 | 14,700 | +0.05(+1.38%) |
Sep 28, 2010 | 3.607 | 3.635 | 3.607 | 3.635 | 11,200 | +0.04(+1.25%) |
Sep 27, 2010 | 3.590 | 3.590 | 3.590 | 3.590 | 400 | +0.00(+0.14%) |
Sep 24, 2010 | 3.557 | 3.585 | 3.557 | 3.585 | 21,992 | +0.04(+0.99%) |
Sep 23, 2010 | 3.547 | 3.550 | 3.518 | 3.550 | 8,136 | +0.00(+0.00%) |
Sep 21, 2010 | 3.540 | 3.550 | 3.550 | 3.550 | 2,400 | +0.01(+0.28%) |
Sep 20, 2010 | 3.547 | 3.592 | 3.533 | 3.540 | 22,660 | -0.00(-0.07%) |
Sep 17, 2010 | 3.542 | 3.542 | 3.533 | 3.542 | 2,448 | +0.04(+1.29%) |
Sep 15, 2010 | 3.535 | 3.535 | 3.487 | 3.498 | 26,800 | -0.02(-0.71%) |
Sep 14, 2010 | 3.525 | 3.575 | 3.520 | 3.522 | 47,272 | -0.00(-0.07%) |
Sep 13, 2010 | 3.512 | 3.538 | 3.512 | 3.525 | 47,308 | +0.02(+0.50%) |
Sep 10, 2010 | 3.525 | 3.525 | 3.507 | 3.507 | 3,344 | +0.01(+0.29%) |
Sep 09, 2010 | 3.498 | 3.498 | 3.482 | 3.497 | 11,276 | -0.02(-0.43%) |
Sep 07, 2010 | 3.510 | 3.513 | 3.513 | 3.513 | 4,400 | +0.00(+0.00%) |
Sep 03, 2010 | 3.507 | 3.513 | 3.500 | 3.512 | 3,200 | -0.01(-0.36%) |
Sep 02, 2010 | 3.510 | 3.525 | 3.498 | 3.525 | 15,360 | +0.01(+0.39%) |
Sep 01, 2010 | 3.518 | 3.518 | 3.507 | 3.511 | 7,440 | +0.00(+0.10%) |
Aug 31, 2010 | 3.500 | 3.507 | 3.475 | 3.507 | 47,524 | +0.01(+0.41%) |
Aug 30, 2010 | 3.500 | 3.507 | 3.490 | 3.493 | 6,764 | -0.00(-0.12%) |
Aug 27, 2010 | 3.498 | 3.498 | 3.497 | 3.498 | 26,000 | +0.00(+0.06%) |
Aug 26, 2010 | 3.480 | 3.498 | 3.480 | 3.495 | 13,200 | +0.02(+0.52%) |
Aug 25, 2010 | 3.540 | 3.540 | 3.478 | 3.478 | 26,228 | -0.01(-0.36%) |
Aug 24, 2010 | 3.478 | 3.490 | 3.478 | 3.490 | 5,716 | +0.00(+0.07%) |
Aug 23, 2010 | 3.475 | 3.487 | 3.465 | 3.487 | 7,192 | +0.03(+0.94%) |
Aug 20, 2010 | 3.473 | 3.473 | 3.450 | 3.455 | 3,200 | +0.00(+0.04%) |
Aug 19, 2010 | 3.442 | 3.454 | 3.441 | 3.454 | 8,216 | +0.02(+0.47%) |
Aug 18, 2010 | 3.487 | 3.490 | 3.438 | 3.438 | 26,012 | -0.05(-1.32%) |
Aug 17, 2010 | 3.478 | 3.483 | 3.478 | 3.483 | 4,400 | +0.01(+0.17%) |
Aug 16, 2010 | 3.462 | 3.478 | 3.462 | 3.478 | 2,000 | +0.01(+0.29%) |
Aug 13, 2010 | 3.467 | 3.467 | 3.465 | 3.467 | 800 | +0.00(+0.07%) |
Aug 12, 2010 | 3.465 | 3.465 | 3.465 | 3.465 | 400 | +0.01(+0.29%) |
Aug 11, 2010 | 3.475 | 3.480 | 3.450 | 3.455 | 12,232 | -0.03(-0.93%) |
Aug 10, 2010 | 3.487 | 3.487 | 3.487 | 3.487 | 1,200 | -0.00(-0.07%) |
Aug 09, 2010 | 3.460 | 3.490 | 3.460 | 3.490 | 19,240 | +0.03(+0.94%) |
Aug 06, 2010 | 3.458 | 3.458 | 3.425 | 3.458 | 13,600 | -0.02(-0.43%) |
Aug 05, 2010 | 3.487 | 3.493 | 3.460 | 3.473 | 13,400 | -0.00(-0.14%) |
Aug 04, 2010 | 3.482 | 3.500 | 3.478 | 3.478 | 16,248 | -0.01(-0.36%) |
Aug 03, 2010 | 3.467 | 3.490 | 3.445 | 3.490 | 18,336 | +0.06(+1.61%) |