Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.776 | 3.776 | 3.741 | 3.744 | 269,601 | -0.01(-0.34%) |
Sep 29, 2010 | 3.764 | 3.764 | 3.738 | 3.757 | 271,511 | -0.01(-0.26%) |
Sep 28, 2010 | 3.715 | 3.767 | 3.712 | 3.767 | 343,273 | +0.05(+1.39%) |
Sep 27, 2010 | 3.689 | 3.715 | 3.677 | 3.715 | 473,018 | +0.04(+1.14%) |
Sep 24, 2010 | 3.667 | 3.683 | 3.664 | 3.673 | 297,239 | +0.01(+0.18%) |
Sep 23, 2010 | 3.702 | 3.715 | 3.660 | 3.667 | 444,931 | -0.03(-0.79%) |
Sep 22, 2010 | 3.741 | 3.741 | 3.693 | 3.696 | 311,347 | -0.04(-1.04%) |
Sep 21, 2010 | 3.738 | 3.741 | 3.712 | 3.734 | 433,384 | -0.01(-0.17%) |
Sep 20, 2010 | 3.741 | 3.751 | 3.731 | 3.741 | 378,049 | -0.01(-0.17%) |
Sep 17, 2010 | 3.747 | 3.757 | 3.731 | 3.747 | 255,985 | -0.04(-0.99%) |
Sep 15, 2010 | 3.793 | 3.822 | 3.776 | 3.784 | 756,251 | -0.03(-0.72%) |
Sep 14, 2010 | 3.741 | 3.818 | 3.722 | 3.812 | 907,956 | +0.08(+2.07%) |
Sep 13, 2010 | 3.770 | 3.770 | 3.731 | 3.734 | 380,555 | -0.02(-0.52%) |
Sep 10, 2010 | 3.747 | 3.754 | 3.738 | 3.754 | 146,669 | +0.02(+0.61%) |
Sep 09, 2010 | 3.731 | 3.750 | 3.718 | 3.731 | 232,481 | -0.00(-0.13%) |
Sep 08, 2010 | 3.717 | 3.746 | 3.707 | 3.736 | 376,836 | +0.03(+0.78%) |
Sep 07, 2010 | 3.707 | 3.707 | 3.672 | 3.707 | 392,588 | -0.01(-0.26%) |
Sep 03, 2010 | 3.678 | 3.717 | 3.665 | 3.717 | 413,764 | +0.05(+1.31%) |
Sep 02, 2010 | 3.637 | 3.685 | 3.637 | 3.669 | 524,555 | +0.02(+0.53%) |
Sep 01, 2010 | 3.633 | 3.665 | 3.627 | 3.649 | 514,895 | +0.02(+0.62%) |
Aug 31, 2010 | 3.630 | 3.630 | 3.617 | 3.627 | 243,378 | +0.00(+0.09%) |
Aug 30, 2010 | 3.617 | 3.624 | 3.614 | 3.624 | 227,173 | -0.00(-0.09%) |
Aug 27, 2010 | 3.627 | 3.627 | 3.608 | 3.627 | 173,551 | +0.01(+0.35%) |
Aug 26, 2010 | 3.614 | 3.630 | 3.605 | 3.614 | 272,166 | -0.02(-0.44%) |
Aug 25, 2010 | 3.605 | 3.630 | 3.605 | 3.630 | 351,881 | +0.01(+0.27%) |
Aug 24, 2010 | 3.605 | 3.630 | 3.592 | 3.621 | 342,006 | -0.00(-0.09%) |
Aug 23, 2010 | 3.621 | 3.633 | 3.620 | 3.624 | 302,431 | +0.01(+0.18%) |
Aug 20, 2010 | 3.611 | 3.624 | 3.585 | 3.617 | 221,690 | -0.01(-0.18%) |
Aug 19, 2010 | 3.630 | 3.633 | 3.621 | 3.624 | 269,825 | -0.01(-0.26%) |
Aug 18, 2010 | 3.627 | 3.637 | 3.624 | 3.633 | 272,981 | +0.01(+0.18%) |
Aug 17, 2010 | 3.624 | 3.640 | 3.582 | 3.627 | 255,647 | +0.01(+0.18%) |
Aug 16, 2010 | 3.669 | 3.669 | 3.617 | 3.621 | 350,245 | -0.03(-0.83%) |
Aug 13, 2010 | 3.651 | 3.659 | 3.614 | 3.651 | 280,465 | +0.04(+1.02%) |
Aug 12, 2010 | 3.605 | 3.624 | 3.589 | 3.614 | 177,658 | -0.00(-0.09%) |
Aug 11, 2010 | 3.672 | 3.685 | 3.598 | 3.617 | 736,866 | -0.08(-2.08%) |
Aug 10, 2010 | 3.640 | 3.720 | 3.621 | 3.694 | 895,955 | +0.03(+0.84%) |
Aug 09, 2010 | 3.629 | 3.670 | 3.600 | 3.664 | 332,244 | +0.04(+1.23%) |
Aug 06, 2010 | 3.619 | 3.622 | 3.581 | 3.619 | 435,858 | +0.02(+0.44%) |
Aug 05, 2010 | 3.587 | 3.613 | 3.581 | 3.603 | 307,975 | -0.01(-0.18%) |
Aug 04, 2010 | 3.559 | 3.625 | 3.559 | 3.610 | 374,618 | +0.05(+1.34%) |
Aug 03, 2010 | 3.517 | 3.575 | 3.517 | 3.562 | 370,666 | +0.03(+0.81%) |
Aug 02, 2010 | 3.517 | 3.549 | 3.508 | 3.533 | 303,064 | +0.04(+1.00%) |
Jul 30, 2010 | 3.498 | 3.511 | 3.489 | 3.498 | 232,553 | +0.00(+0.00%) |
Jul 29, 2010 | 3.511 | 3.527 | 3.485 | 3.498 | 296,369 | -0.02(-0.45%) |
Jul 28, 2010 | 3.501 | 3.527 | 3.497 | 3.514 | 268,095 | -0.00(-0.09%) |
Jul 27, 2010 | 3.501 | 3.532 | 3.495 | 3.517 | 448,727 | +0.02(+0.45%) |
Jul 26, 2010 | 3.479 | 3.501 | 3.470 | 3.501 | 505,967 | +0.02(+0.49%) |
Jul 23, 2010 | 3.457 | 3.485 | 3.450 | 3.484 | 501,701 | +0.02(+0.61%) |
Jul 22, 2010 | 3.463 | 3.470 | 3.444 | 3.463 | 299,040 | +0.00(+0.09%) |
Jul 21, 2010 | 3.422 | 3.460 | 3.422 | 3.460 | 202,010 | +0.04(+1.02%) |
Jul 20, 2010 | 3.438 | 3.460 | 3.409 | 3.425 | 484,673 | -0.03(-0.92%) |
Jul 19, 2010 | 3.444 | 3.470 | 3.438 | 3.457 | 225,739 | +0.01(+0.18%) |
Jul 16, 2010 | 3.450 | 3.460 | 3.435 | 3.450 | 227,332 | +0.00(+0.09%) |
Jul 15, 2010 | 3.428 | 3.463 | 3.428 | 3.447 | 404,734 | +0.01(+0.37%) |
Jul 14, 2010 | 3.422 | 3.450 | 3.419 | 3.435 | 209,230 | +0.00(+0.09%) |
Jul 13, 2010 | 3.396 | 3.438 | 3.396 | 3.431 | 213,182 | +0.03(+0.94%) |
Jul 12, 2010 | 3.390 | 3.412 | 3.385 | 3.400 | 294,978 | +0.01(+0.28%) |
Jul 09, 2010 | 3.390 | 3.402 | 3.368 | 3.390 | 342,376 | +0.00(+0.00%) |
Jul 08, 2010 | 3.377 | 3.400 | 3.355 | 3.390 | 241,070 | +0.01(+0.24%) |
Jul 07, 2010 | 3.287 | 3.382 | 3.281 | 3.382 | 364,710 | +0.08(+2.39%) |
Jul 06, 2010 | 3.287 | 3.303 | 3.271 | 3.303 | 362,112 | +0.03(+0.80%) |
Jul 02, 2010 | 3.277 | 3.278 | 3.246 | 3.277 | 259,154 | +0.04(+1.34%) |