Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.070 | 4.100 | 3.930 | 4.030 | 618,154 | -0.02(-0.49%) |
Sep 29, 2010 | 4.020 | 4.080 | 3.960 | 4.050 | 546,743 | +0.03(+0.75%) |
Sep 28, 2010 | 3.930 | 4.090 | 3.860 | 4.020 | 1,500 | +0.03(+0.75%) |
Sep 27, 2010 | 4.090 | 4.140 | 3.910 | 3.990 | 556,332 | -0.07(-1.72%) |
Sep 24, 2010 | 4.070 | 4.120 | 3.990 | 4.060 | 661,878 | +0.06(+1.50%) |
Sep 23, 2010 | 4.140 | 4.140 | 3.930 | 4.000 | 614,738 | -0.09(-2.20%) |
Sep 22, 2010 | 4.200 | 4.230 | 4.040 | 4.090 | 678,916 | -0.01(-0.24%) |
Sep 21, 2010 | 4.010 | 4.110 | 3.800 | 4.100 | 500 | +0.03(+0.74%) |
Sep 20, 2010 | 4.270 | 4.290 | 4.020 | 4.070 | 786,669 | -0.10(-2.40%) |
Sep 17, 2010 | 4.170 | 4.290 | 4.100 | 4.170 | 587,487 | +0.05(+1.34%) |
Sep 15, 2010 | 4.130 | 4.180 | 4.070 | 4.115 | 476,163 | +0.00(+0.12%) |
Sep 14, 2010 | 4.050 | 4.150 | 4.010 | 4.110 | 878,781 | +0.11(+2.75%) |
Sep 13, 2010 | 3.910 | 4.010 | 3.900 | 4.000 | 482,569 | +0.11(+2.83%) |
Sep 10, 2010 | 3.800 | 3.930 | 3.740 | 3.890 | 536,522 | +0.06(+1.57%) |
Sep 09, 2010 | 3.920 | 4.000 | 3.720 | 3.830 | 704,228 | -0.11(-2.79%) |
Sep 08, 2010 | 4.050 | 4.080 | 3.860 | 3.940 | 518,477 | -0.04(-1.01%) |
Sep 07, 2010 | 3.970 | 4.070 | 3.920 | 3.980 | 701,978 | +0.09(+2.31%) |
Sep 03, 2010 | 3.830 | 3.940 | 3.720 | 3.890 | 462,212 | +0.08(+2.10%) |
Sep 02, 2010 | 3.680 | 3.810 | 3.610 | 3.810 | 642,579 | +0.18(+4.96%) |
Sep 01, 2010 | 3.650 | 3.690 | 3.580 | 3.630 | 413,283 | +0.04(+1.11%) |
Aug 31, 2010 | 3.590 | 3.640 | 3.570 | 3.590 | 100 | +0.05(+1.41%) |
Aug 30, 2010 | 3.520 | 3.610 | 3.520 | 3.540 | 366,796 | +0.04(+1.14%) |
Aug 27, 2010 | 3.500 | 3.500 | 3.340 | 3.500 | 406,018 | +0.17(+5.11%) |
Aug 26, 2010 | 3.260 | 3.400 | 3.260 | 3.330 | 493,098 | +0.06(+1.83%) |
Aug 25, 2010 | 3.210 | 3.300 | 3.180 | 3.270 | 573,075 | +0.11(+3.48%) |
Aug 24, 2010 | 3.110 | 3.240 | 3.100 | 3.160 | 540,196 | -0.01(-0.32%) |
Aug 23, 2010 | 3.260 | 3.310 | 3.160 | 3.170 | 467,765 | -0.12(-3.65%) |
Aug 20, 2010 | 3.280 | 3.310 | 3.240 | 3.290 | 188,109 | -0.03(-0.90%) |
Aug 19, 2010 | 3.400 | 3.420 | 3.280 | 3.320 | 227,088 | -0.02(-0.60%) |
Aug 18, 2010 | 3.400 | 3.480 | 3.340 | 3.340 | 288,548 | -0.10(-2.91%) |
Aug 17, 2010 | 3.420 | 3.470 | 3.370 | 3.440 | 194,922 | +0.10(+2.99%) |
Aug 16, 2010 | 3.310 | 3.390 | 3.310 | 3.340 | 247,861 | +0.08(+2.45%) |
Aug 13, 2010 | 3.260 | 3.350 | 3.220 | 3.260 | 167,421 | -0.05(-1.51%) |
Aug 12, 2010 | 3.220 | 3.350 | 3.220 | 3.310 | 274,545 | +0.08(+2.48%) |
Aug 11, 2010 | 3.300 | 3.370 | 3.220 | 3.230 | 265,205 | -0.12(-3.58%) |
Aug 10, 2010 | 3.400 | 3.400 | 3.310 | 3.350 | 241,968 | -0.07(-2.05%) |
Aug 09, 2010 | 3.530 | 3.530 | 3.420 | 3.420 | 194,282 | -0.09(-2.56%) |
Aug 06, 2010 | 3.510 | 3.600 | 3.500 | 3.510 | 298,686 | -0.05(-1.40%) |
Aug 05, 2010 | 3.580 | 3.600 | 3.490 | 3.560 | 301,902 | +0.02(+0.56%) |
Aug 04, 2010 | 3.400 | 3.540 | 3.390 | 3.540 | 308,826 | +0.19(+5.67%) |
Aug 03, 2010 | 3.290 | 3.380 | 3.230 | 3.350 | 192,401 | +0.06(+1.82%) |
Aug 02, 2010 | 3.330 | 3.380 | 3.260 | 3.290 | 255,574 | -0.03(-0.90%) |
Jul 30, 2010 | 3.320 | 3.340 | 3.200 | 3.320 | 214,736 | +0.05(+1.53%) |
Jul 29, 2010 | 3.300 | 3.360 | 3.260 | 3.270 | 228,160 | -0.05(-1.51%) |
Jul 28, 2010 | 3.320 | 3.380 | 3.310 | 3.320 | 144,794 | -0.04(-1.19%) |
Jul 27, 2010 | 3.360 | 3.390 | 3.250 | 3.360 | 286,448 | -0.02(-0.59%) |
Jul 26, 2010 | 3.290 | 3.400 | 3.290 | 3.380 | 168,606 | +0.05(+1.50%) |
Jul 23, 2010 | 3.310 | 3.380 | 3.290 | 3.330 | 159,297 | +0.01(+0.30%) |
Jul 22, 2010 | 3.280 | 3.420 | 3.280 | 3.320 | 2,000 | +0.05(+1.53%) |
Jul 21, 2010 | 3.370 | 3.390 | 3.260 | 3.270 | 191,890 | -0.06(-1.80%) |
Jul 20, 2010 | 3.230 | 3.340 | 3.140 | 3.330 | 204,459 | +0.12(+3.74%) |
Jul 19, 2010 | 3.300 | 3.300 | 3.140 | 3.210 | 375,445 | -0.07(-2.13%) |
Jul 16, 2010 | 3.280 | 3.440 | 3.280 | 3.280 | 212,758 | -0.19(-5.48%) |
Jul 15, 2010 | 3.450 | 3.480 | 3.380 | 3.470 | 204,078 | +0.04(+1.17%) |
Jul 14, 2010 | 3.470 | 3.520 | 3.380 | 3.430 | 255,324 | -0.07(-2.00%) |
Jul 13, 2010 | 3.550 | 3.570 | 3.490 | 3.500 | 264,077 | +0.06(+1.74%) |
Jul 12, 2010 | 3.560 | 3.590 | 3.430 | 3.440 | 196,471 | -0.13(-3.64%) |
Jul 09, 2010 | 3.570 | 3.620 | 3.430 | 3.570 | 541,239 | +0.12(+3.48%) |
Jul 08, 2010 | 3.380 | 3.490 | 3.290 | 3.450 | 282,204 | +0.09(+2.68%) |
Jul 07, 2010 | 3.100 | 3.380 | 3.070 | 3.360 | 435,034 | +0.27(+8.74%) |
Jul 06, 2010 | 3.160 | 3.200 | 3.080 | 3.090 | 324,232 | -0.08(-2.52%) |
Jul 02, 2010 | 3.170 | 3.240 | 3.150 | 3.170 | 381,278 | +0.06(+1.93%) |