Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.409 | 3.432 | 3.396 | 3.412 | 2,083,727 | +0.02(+0.53%) |
Oct 28, 2010 | 3.404 | 3.417 | 3.368 | 3.394 | 1,956,164 | -0.01(-0.23%) |
Oct 27, 2010 | 3.394 | 3.414 | 3.394 | 3.401 | 1,776,236 | -0.03(-0.86%) |
Oct 25, 2010 | 3.440 | 3.461 | 3.412 | 3.431 | 1,805,379 | -0.00(-0.12%) |
Oct 22, 2010 | 3.453 | 3.453 | 3.419 | 3.435 | 1,741,118 | +0.00(+0.00%) |
Oct 21, 2010 | 3.505 | 3.505 | 3.409 | 3.435 | 2,921,638 | -0.06(-1.84%) |
Oct 20, 2010 | 3.507 | 3.528 | 3.494 | 3.499 | 2,430,092 | +0.01(+0.30%) |
Oct 19, 2010 | 3.499 | 3.519 | 3.472 | 3.489 | 2,242,107 | -0.01(-0.43%) |
Oct 18, 2010 | 3.504 | 3.514 | 3.489 | 3.504 | 1,411,763 | +0.00(+0.14%) |
Oct 15, 2010 | 3.514 | 3.524 | 3.487 | 3.499 | 1,463,049 | -0.01(-0.36%) |
Oct 14, 2010 | 3.579 | 3.579 | 3.492 | 3.512 | 3,461,523 | -0.06(-1.68%) |
Oct 13, 2010 | 3.564 | 3.577 | 3.552 | 3.572 | 1,612,786 | +0.01(+0.35%) |
Oct 12, 2010 | 3.569 | 3.569 | 3.552 | 3.559 | 1,064,496 | -0.01(-0.35%) |
Oct 11, 2010 | 3.562 | 3.572 | 3.547 | 3.572 | 1,538,310 | +0.01(+0.21%) |
Oct 08, 2010 | 3.564 | 3.577 | 3.549 | 3.564 | 1,600,803 | +0.01(+0.21%) |
Oct 07, 2010 | 3.524 | 3.557 | 3.522 | 3.557 | 1,445,199 | +0.03(+0.99%) |
Oct 06, 2010 | 3.524 | 3.544 | 3.514 | 3.522 | 1,259,434 | +0.00(+0.00%) |
Oct 05, 2010 | 3.494 | 3.532 | 3.494 | 3.522 | 2,186,541 | +0.03(+0.93%) |
Oct 04, 2010 | 3.507 | 3.509 | 3.437 | 3.489 | 1,337,883 | -0.03(-0.85%) |
Oct 01, 2010 | 3.519 | 3.519 | 3.477 | 3.519 | 1,361,574 | +0.04(+1.22%) |
Sep 30, 2010 | 3.459 | 3.482 | 3.449 | 3.477 | 1,692,188 | +0.02(+0.58%) |
Sep 29, 2010 | 3.437 | 3.464 | 3.429 | 3.457 | 1,959,272 | +0.01(+0.36%) |
Sep 28, 2010 | 3.444 | 3.447 | 3.414 | 3.444 | 1,427,282 | +0.01(+0.22%) |
Sep 27, 2010 | 3.454 | 3.454 | 3.424 | 3.437 | 1,514,166 | -0.00(-0.07%) |
Sep 24, 2010 | 3.414 | 3.442 | 3.409 | 3.439 | 1,511,171 | +0.03(+0.88%) |
Sep 23, 2010 | 3.394 | 3.412 | 3.377 | 3.409 | 1,897,960 | +0.01(+0.41%) |
Sep 22, 2010 | 3.384 | 3.414 | 3.384 | 3.395 | 1,683,427 | -0.00(-0.12%) |
Sep 21, 2010 | 3.414 | 3.432 | 3.397 | 3.399 | 2,159,359 | -0.01(-0.37%) |
Sep 20, 2010 | 3.399 | 3.427 | 3.387 | 3.412 | 1,743,350 | +0.01(+0.22%) |
Sep 17, 2010 | 3.404 | 3.407 | 3.379 | 3.404 | 1,563,182 | +0.03(+0.89%) |
Sep 15, 2010 | 3.422 | 3.428 | 3.374 | 3.374 | 1,895,550 | -0.05(-1.60%) |
Sep 14, 2010 | 3.399 | 3.434 | 3.392 | 3.429 | 1,661,478 | +0.01(+0.37%) |
Sep 13, 2010 | 3.424 | 3.432 | 3.394 | 3.417 | 2,584,837 | +0.01(+0.44%) |
Sep 10, 2010 | 3.347 | 3.414 | 3.337 | 3.402 | 2,031,058 | +0.05(+1.49%) |
Sep 09, 2010 | 3.324 | 3.372 | 3.317 | 3.352 | 2,354,093 | +0.03(+0.83%) |
Sep 08, 2010 | 3.287 | 3.352 | 3.284 | 3.324 | 4,753,097 | +0.03(+0.99%) |
Sep 07, 2010 | 3.334 | 3.344 | 3.279 | 3.292 | 4,552,542 | -0.05(-1.57%) |
Sep 03, 2010 | 3.437 | 3.437 | 3.317 | 3.344 | 5,305,163 | -0.05(-1.40%) |
Sep 02, 2010 | 3.464 | 3.477 | 3.387 | 3.392 | 6,656,511 | -0.07(-1.95%) |
Sep 01, 2010 | 3.529 | 3.599 | 3.432 | 3.459 | 3,615,137 | -0.05(-1.42%) |
Aug 31, 2010 | 3.534 | 3.557 | 3.499 | 3.509 | 1,015,136 | -0.03(-0.93%) |
Aug 30, 2010 | 3.564 | 3.572 | 3.537 | 3.542 | 656,075 | -0.03(-0.83%) |
Aug 27, 2010 | 3.572 | 3.572 | 3.522 | 3.572 | 718,495 | +0.04(+1.27%) |
Aug 26, 2010 | 3.567 | 3.616 | 3.527 | 3.527 | 907,836 | -0.04(-1.26%) |
Aug 25, 2010 | 3.537 | 3.572 | 3.502 | 3.572 | 979,153 | +0.02(+0.63%) |
Aug 24, 2010 | 3.594 | 3.594 | 3.517 | 3.549 | 1,559,607 | -0.10(-2.80%) |
Aug 23, 2010 | 3.656 | 3.666 | 3.579 | 3.651 | 893,558 | -0.01(-0.27%) |
Aug 20, 2010 | 3.604 | 3.664 | 3.599 | 3.661 | 780,572 | +0.05(+1.38%) |
Aug 19, 2010 | 3.604 | 3.641 | 3.564 | 3.611 | 1,086,494 | +0.01(+0.21%) |
Aug 18, 2010 | 3.564 | 3.621 | 3.550 | 3.604 | 825,039 | +0.04(+1.19%) |
Aug 17, 2010 | 3.554 | 3.594 | 3.554 | 3.562 | 887,984 | +0.02(+0.49%) |
Aug 16, 2010 | 3.549 | 3.567 | 3.519 | 3.544 | 765,861 | -0.01(-0.21%) |
Aug 13, 2010 | 3.552 | 3.601 | 3.547 | 3.552 | 667,109 | -0.00(-0.07%) |
Aug 12, 2010 | 3.434 | 3.582 | 3.432 | 3.554 | 1,499,800 | +0.10(+3.04%) |
Aug 11, 2010 | 3.539 | 3.539 | 3.444 | 3.449 | 2,222,488 | -0.10(-2.75%) |
Aug 10, 2010 | 3.646 | 3.646 | 3.512 | 3.547 | 3,967,492 | -0.11(-3.07%) |
Aug 09, 2010 | 3.739 | 3.746 | 3.656 | 3.659 | 1,287,361 | -0.08(-2.14%) |
Aug 06, 2010 | 3.739 | 3.754 | 3.724 | 3.739 | 659,898 | -0.02(-0.47%) |
Aug 05, 2010 | 3.779 | 3.781 | 3.754 | 3.756 | 371,641 | -0.03(-0.73%) |
Aug 04, 2010 | 3.759 | 3.799 | 3.749 | 3.784 | 827,506 | +0.02(+0.60%) |
Aug 03, 2010 | 3.744 | 3.773 | 3.729 | 3.761 | 729,730 | +0.01(+0.33%) |