Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.513 | 3.537 | 3.500 | 3.516 | 2,021,904 | +0.02(+0.53%) |
Oct 28, 2010 | 3.508 | 3.521 | 3.471 | 3.497 | 1,898,126 | -0.01(-0.23%) |
Oct 27, 2010 | 3.497 | 3.519 | 3.497 | 3.505 | 1,723,536 | -0.03(-0.86%) |
Oct 25, 2010 | 3.545 | 3.567 | 3.516 | 3.536 | 1,751,814 | -0.00(-0.12%) |
Oct 22, 2010 | 3.559 | 3.559 | 3.524 | 3.540 | 1,689,459 | +0.00(+0.00%) |
Oct 21, 2010 | 3.612 | 3.612 | 3.513 | 3.540 | 2,834,954 | -0.07(-1.84%) |
Oct 20, 2010 | 3.614 | 3.636 | 3.601 | 3.606 | 2,357,992 | +0.01(+0.30%) |
Oct 19, 2010 | 3.606 | 3.627 | 3.578 | 3.596 | 2,175,586 | -0.02(-0.43%) |
Oct 18, 2010 | 3.611 | 3.622 | 3.596 | 3.611 | 1,369,877 | +0.01(+0.14%) |
Oct 15, 2010 | 3.622 | 3.632 | 3.593 | 3.606 | 1,419,641 | -0.01(-0.36%) |
Oct 14, 2010 | 3.688 | 3.689 | 3.598 | 3.619 | 3,358,823 | -0.06(-1.68%) |
Oct 13, 2010 | 3.673 | 3.686 | 3.660 | 3.681 | 1,564,936 | +0.01(+0.35%) |
Oct 12, 2010 | 3.678 | 3.678 | 3.660 | 3.668 | 1,032,914 | -0.01(-0.35%) |
Oct 11, 2010 | 3.670 | 3.681 | 3.655 | 3.681 | 1,492,670 | +0.01(+0.21%) |
Oct 08, 2010 | 3.673 | 3.686 | 3.658 | 3.673 | 1,553,308 | +0.01(+0.21%) |
Oct 07, 2010 | 3.632 | 3.665 | 3.629 | 3.665 | 1,402,321 | +0.04(+0.99%) |
Oct 06, 2010 | 3.632 | 3.652 | 3.622 | 3.629 | 1,222,068 | +0.00(+0.00%) |
Oct 05, 2010 | 3.601 | 3.640 | 3.601 | 3.629 | 2,121,669 | +0.03(+0.93%) |
Oct 04, 2010 | 3.614 | 3.616 | 3.542 | 3.596 | 1,298,189 | -0.03(-0.85%) |
Oct 01, 2010 | 3.627 | 3.627 | 3.583 | 3.627 | 1,321,177 | +0.04(+1.22%) |
Sep 30, 2010 | 3.565 | 3.588 | 3.555 | 3.583 | 1,641,982 | +0.02(+0.58%) |
Sep 29, 2010 | 3.542 | 3.570 | 3.534 | 3.562 | 1,901,142 | +0.01(+0.36%) |
Sep 28, 2010 | 3.549 | 3.552 | 3.519 | 3.549 | 1,384,936 | +0.01(+0.22%) |
Sep 27, 2010 | 3.560 | 3.560 | 3.529 | 3.542 | 1,469,242 | -0.00(-0.07%) |
Sep 24, 2010 | 3.519 | 3.547 | 3.513 | 3.544 | 1,466,336 | +0.03(+0.88%) |
Sep 23, 2010 | 3.498 | 3.516 | 3.480 | 3.513 | 1,841,649 | +0.01(+0.41%) |
Sep 22, 2010 | 3.488 | 3.519 | 3.488 | 3.499 | 1,633,481 | -0.00(-0.12%) |
Sep 21, 2010 | 3.519 | 3.537 | 3.501 | 3.503 | 2,095,293 | -0.01(-0.37%) |
Sep 20, 2010 | 3.503 | 3.531 | 3.490 | 3.516 | 1,691,626 | +0.01(+0.22%) |
Sep 17, 2010 | 3.508 | 3.511 | 3.483 | 3.508 | 1,516,804 | +0.03(+0.89%) |
Sep 15, 2010 | 3.526 | 3.533 | 3.477 | 3.477 | 1,839,311 | -0.06(-1.60%) |
Sep 14, 2010 | 3.503 | 3.539 | 3.495 | 3.534 | 1,612,183 | +0.01(+0.37%) |
Sep 13, 2010 | 3.529 | 3.537 | 3.498 | 3.521 | 2,508,147 | +0.02(+0.44%) |
Sep 10, 2010 | 3.449 | 3.519 | 3.439 | 3.506 | 1,970,798 | +0.05(+1.49%) |
Sep 09, 2010 | 3.426 | 3.475 | 3.418 | 3.454 | 2,284,249 | +0.03(+0.83%) |
Sep 08, 2010 | 3.387 | 3.454 | 3.385 | 3.426 | 4,612,077 | +0.03(+0.99%) |
Sep 07, 2010 | 3.436 | 3.447 | 3.380 | 3.392 | 4,417,472 | -0.05(-1.57%) |
Sep 03, 2010 | 3.542 | 3.542 | 3.418 | 3.446 | 5,147,764 | -0.05(-1.40%) |
Sep 02, 2010 | 3.570 | 3.583 | 3.490 | 3.495 | 6,459,019 | -0.07(-1.95%) |
Sep 01, 2010 | 3.637 | 3.709 | 3.537 | 3.565 | 3,507,879 | -0.05(-1.42%) |
Aug 31, 2010 | 3.642 | 3.665 | 3.606 | 3.616 | 985,018 | -0.03(-0.93%) |
Aug 30, 2010 | 3.673 | 3.681 | 3.645 | 3.650 | 636,609 | -0.03(-0.83%) |
Aug 27, 2010 | 3.681 | 3.681 | 3.629 | 3.681 | 697,178 | +0.05(+1.27%) |
Aug 26, 2010 | 3.676 | 3.727 | 3.634 | 3.634 | 880,901 | -0.05(-1.26%) |
Aug 25, 2010 | 3.645 | 3.681 | 3.609 | 3.681 | 950,103 | +0.02(+0.63%) |
Aug 24, 2010 | 3.704 | 3.704 | 3.624 | 3.658 | 1,513,334 | -0.11(-2.80%) |
Aug 23, 2010 | 3.768 | 3.779 | 3.688 | 3.763 | 867,047 | -0.01(-0.27%) |
Aug 20, 2010 | 3.714 | 3.776 | 3.709 | 3.773 | 757,413 | +0.05(+1.38%) |
Aug 19, 2010 | 3.714 | 3.753 | 3.673 | 3.722 | 1,054,259 | +0.01(+0.21%) |
Aug 18, 2010 | 3.673 | 3.732 | 3.658 | 3.714 | 800,561 | +0.04(+1.19%) |
Aug 17, 2010 | 3.663 | 3.704 | 3.663 | 3.670 | 861,639 | +0.02(+0.49%) |
Aug 16, 2010 | 3.658 | 3.676 | 3.627 | 3.652 | 743,139 | -0.01(-0.21%) |
Aug 13, 2010 | 3.660 | 3.712 | 3.655 | 3.660 | 647,317 | -0.00(-0.07%) |
Aug 12, 2010 | 3.539 | 3.691 | 3.537 | 3.663 | 1,455,303 | +0.11(+3.04%) |
Aug 11, 2010 | 3.647 | 3.647 | 3.549 | 3.555 | 2,156,549 | -0.10(-2.75%) |
Aug 10, 2010 | 3.758 | 3.758 | 3.619 | 3.655 | 3,849,780 | -0.12(-3.07%) |
Aug 09, 2010 | 3.853 | 3.861 | 3.768 | 3.771 | 1,249,167 | -0.08(-2.14%) |
Aug 06, 2010 | 3.853 | 3.869 | 3.838 | 3.853 | 640,320 | -0.02(-0.47%) |
Aug 05, 2010 | 3.894 | 3.897 | 3.869 | 3.871 | 360,615 | -0.03(-0.73%) |
Aug 04, 2010 | 3.874 | 3.915 | 3.863 | 3.900 | 802,954 | +0.02(+0.60%) |
Aug 03, 2010 | 3.858 | 3.889 | 3.843 | 3.876 | 708,080 | +0.01(+0.33%) |