Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.821 | 3.821 | 3.798 | 3.816 | 114,359 | +0.01(+0.24%) |
Oct 28, 2010 | 3.798 | 3.816 | 3.793 | 3.807 | 139,641 | +0.02(+0.61%) |
Oct 27, 2010 | 3.812 | 3.816 | 3.775 | 3.784 | 336,762 | -0.04(-0.97%) |
Oct 25, 2010 | 3.826 | 3.837 | 3.816 | 3.821 | 192,827 | +0.00(+0.12%) |
Oct 22, 2010 | 3.849 | 3.863 | 3.816 | 3.816 | 145,033 | -0.04(-1.08%) |
Oct 21, 2010 | 3.867 | 3.876 | 3.839 | 3.858 | 159,473 | +0.01(+0.24%) |
Oct 20, 2010 | 3.858 | 3.863 | 3.844 | 3.849 | 142,839 | -0.01(-0.24%) |
Oct 19, 2010 | 3.886 | 3.890 | 3.849 | 3.858 | 248,672 | -0.04(-0.95%) |
Oct 18, 2010 | 3.904 | 3.913 | 3.886 | 3.895 | 142,222 | -0.02(-0.59%) |
Oct 15, 2010 | 3.913 | 3.927 | 3.895 | 3.918 | 208,141 | +0.01(+0.24%) |
Oct 14, 2010 | 3.932 | 3.948 | 3.909 | 3.909 | 177,539 | -0.03(-0.71%) |
Oct 13, 2010 | 3.950 | 3.964 | 3.937 | 3.937 | 121,178 | -0.00(-0.06%) |
Oct 12, 2010 | 3.957 | 3.971 | 3.939 | 3.939 | 96,550 | -0.02(-0.46%) |
Oct 11, 2010 | 3.967 | 3.985 | 3.957 | 3.957 | 70,959 | +0.01(+0.23%) |
Oct 08, 2010 | 3.948 | 3.971 | 3.948 | 3.948 | 93,410 | -0.01(-0.23%) |
Oct 07, 2010 | 4.003 | 4.022 | 3.948 | 3.957 | 2,627 | -0.05(-1.15%) |
Oct 06, 2010 | 4.017 | 4.040 | 3.985 | 4.003 | 154,349 | -0.03(-0.68%) |
Oct 05, 2010 | 4.036 | 4.063 | 4.017 | 4.031 | 1,955 | +0.00(+0.00%) |
Oct 04, 2010 | 4.013 | 4.059 | 4.013 | 4.031 | 133,799 | +0.00(+0.00%) |
Oct 01, 2010 | 4.031 | 4.040 | 3.994 | 4.031 | 153,755 | +0.02(+0.46%) |
Sep 30, 2010 | 4.003 | 4.026 | 3.990 | 4.013 | 908 | +0.03(+0.69%) |
Sep 29, 2010 | 3.939 | 3.985 | 3.939 | 3.985 | 94,090 | +0.04(+0.93%) |
Sep 28, 2010 | 3.934 | 3.957 | 3.925 | 3.948 | 651 | +0.02(+0.59%) |
Sep 27, 2010 | 3.985 | 3.989 | 3.925 | 3.925 | 216,263 | -0.04(-1.04%) |
Sep 24, 2010 | 3.962 | 3.994 | 3.939 | 3.967 | 164,752 | +0.00(+0.12%) |
Sep 23, 2010 | 3.939 | 3.962 | 3.920 | 3.962 | 651 | +0.02(+0.47%) |
Sep 22, 2010 | 3.897 | 3.962 | 3.897 | 3.943 | 202,183 | +0.05(+1.18%) |
Sep 21, 2010 | 3.902 | 3.920 | 3.897 | 3.897 | 651 | -0.01(-0.24%) |
Sep 20, 2010 | 3.897 | 3.920 | 3.884 | 3.907 | 100,275 | +0.02(+0.47%) |
Sep 17, 2010 | 3.888 | 3.893 | 3.861 | 3.888 | 134,988 | -0.00(-0.12%) |
Sep 15, 2010 | 3.916 | 3.920 | 3.874 | 3.893 | 229,361 | -0.03(-0.70%) |
Sep 14, 2010 | 3.888 | 3.920 | 3.888 | 3.920 | 4,781 | +0.02(+0.59%) |
Sep 13, 2010 | 3.930 | 3.943 | 3.870 | 3.897 | 285,073 | -0.04(-1.11%) |
Sep 10, 2010 | 3.955 | 3.978 | 3.941 | 3.941 | 267,696 | -0.02(-0.58%) |
Sep 09, 2010 | 3.900 | 3.964 | 3.882 | 3.964 | 4,074 | +0.07(+1.76%) |
Sep 08, 2010 | 3.863 | 3.895 | 3.863 | 3.895 | 1,966 | +0.04(+0.95%) |
Sep 07, 2010 | 3.859 | 3.886 | 3.850 | 3.859 | 2,949 | +0.00(+0.12%) |
Sep 03, 2010 | 3.895 | 3.900 | 3.854 | 3.854 | 115,382 | -0.04(-0.94%) |
Sep 02, 2010 | 3.877 | 3.900 | 3.873 | 3.891 | 480 | +0.00(+0.12%) |
Sep 01, 2010 | 3.891 | 3.900 | 3.868 | 3.886 | 142,150 | -0.01(-0.23%) |
Aug 31, 2010 | 3.895 | 3.900 | 3.868 | 3.895 | 993 | +0.03(+0.83%) |
Aug 30, 2010 | 3.868 | 3.891 | 3.863 | 3.863 | 143,076 | -0.01(-0.24%) |
Aug 27, 2010 | 3.873 | 3.886 | 3.859 | 3.873 | 90,194 | +0.01(+0.36%) |
Aug 26, 2010 | 3.836 | 3.886 | 3.831 | 3.859 | 651 | +0.01(+0.36%) |
Aug 25, 2010 | 3.859 | 3.882 | 3.845 | 3.845 | 812 | -0.03(-0.71%) |
Aug 24, 2010 | 3.882 | 3.905 | 3.873 | 3.873 | 83,814 | -0.02(-0.47%) |
Aug 23, 2010 | 3.877 | 3.900 | 3.854 | 3.891 | 153,783 | +0.04(+0.95%) |
Aug 20, 2010 | 3.831 | 3.886 | 3.831 | 3.854 | 80,791 | -0.00(-0.12%) |
Aug 19, 2010 | 3.868 | 3.886 | 3.840 | 3.859 | 111,598 | -0.00(-0.12%) |
Aug 18, 2010 | 3.882 | 3.900 | 3.859 | 3.863 | 484 | -0.02(-0.47%) |
Aug 17, 2010 | 3.895 | 3.914 | 3.877 | 3.882 | 138,786 | -0.03(-0.70%) |
Aug 16, 2010 | 3.877 | 3.909 | 3.854 | 3.909 | 134,923 | +0.04(+0.95%) |
Aug 13, 2010 | 3.873 | 3.878 | 3.836 | 3.873 | 71,731 | +0.02(+0.59%) |
Aug 12, 2010 | 3.790 | 3.850 | 3.763 | 3.850 | 2,431 | +0.05(+1.45%) |
Aug 11, 2010 | 3.827 | 3.850 | 3.790 | 3.795 | 182,762 | -0.06(-1.54%) |
Aug 10, 2010 | 3.868 | 3.895 | 3.850 | 3.854 | 445 | -0.00(-0.06%) |
Aug 09, 2010 | 3.879 | 3.879 | 3.847 | 3.857 | 119,174 | -0.01(-0.35%) |
Aug 06, 2010 | 3.870 | 3.870 | 3.811 | 3.870 | 302,065 | +0.00(+0.00%) |
Aug 05, 2010 | 3.866 | 3.870 | 3.847 | 3.870 | 1,142 | +0.00(+0.00%) |
Aug 04, 2010 | 3.847 | 3.870 | 3.838 | 3.870 | 577 | +0.03(+0.71%) |
Aug 03, 2010 | 3.820 | 3.847 | 3.811 | 3.843 | 336 | +0.01(+0.36%) |