Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.868 | 3.895 | 3.755 | 3.793 | 486,786 | -0.04(-1.13%) |
Sep 29, 2010 | 3.777 | 3.885 | 3.706 | 3.836 | 289,673 | +0.03(+0.71%) |
Sep 28, 2010 | 3.831 | 3.831 | 3.668 | 3.809 | 645,548 | +0.00(+0.00%) |
Sep 27, 2010 | 3.847 | 3.890 | 3.755 | 3.809 | 492,777 | -0.03(-0.70%) |
Sep 24, 2010 | 3.722 | 3.836 | 3.690 | 3.836 | 1,133,173 | +0.19(+5.34%) |
Sep 23, 2010 | 3.647 | 3.777 | 3.631 | 3.641 | 738,044 | -0.03(-0.88%) |
Sep 22, 2010 | 3.804 | 3.858 | 3.658 | 3.674 | 501,625 | -0.16(-4.09%) |
Sep 21, 2010 | 3.868 | 3.917 | 3.793 | 3.831 | 2,066,219 | -0.03(-0.84%) |
Sep 20, 2010 | 3.879 | 3.928 | 3.749 | 3.863 | 1,005,134 | +0.00(+0.03%) |
Sep 17, 2010 | 3.982 | 3.982 | 3.782 | 3.862 | 672,240 | -0.13(-3.15%) |
Sep 15, 2010 | 3.885 | 4.020 | 3.712 | 3.987 | 582,369 | +0.08(+2.07%) |
Sep 14, 2010 | 3.749 | 3.917 | 3.679 | 3.906 | 679,216 | +0.12(+3.14%) |
Sep 13, 2010 | 3.641 | 3.831 | 3.625 | 3.787 | 1,098,909 | +0.21(+5.73%) |
Sep 10, 2010 | 3.658 | 3.685 | 3.528 | 3.582 | 307,070 | -0.05(-1.49%) |
Sep 09, 2010 | 3.652 | 3.652 | 3.566 | 3.636 | 346,578 | +0.07(+1.97%) |
Sep 08, 2010 | 3.593 | 3.658 | 3.528 | 3.566 | 604,573 | -0.01(-0.15%) |
Sep 07, 2010 | 3.733 | 3.771 | 3.550 | 3.571 | 615,584 | -0.18(-4.69%) |
Sep 03, 2010 | 3.663 | 3.777 | 3.641 | 3.747 | 745,557 | +0.13(+3.51%) |
Sep 02, 2010 | 3.404 | 3.641 | 3.404 | 3.620 | 460,786 | +0.23(+6.69%) |
Sep 01, 2010 | 3.323 | 3.398 | 3.252 | 3.393 | 603,669 | +0.16(+5.02%) |
Aug 31, 2010 | 3.182 | 3.285 | 3.134 | 3.231 | 1,901,813 | +0.03(+1.01%) |
Aug 30, 2010 | 3.166 | 3.328 | 3.166 | 3.198 | 843,018 | +0.02(+0.51%) |
Aug 27, 2010 | 3.139 | 3.193 | 3.026 | 3.182 | 814,753 | +0.09(+2.97%) |
Aug 26, 2010 | 3.274 | 3.382 | 3.090 | 3.090 | 542,119 | -0.17(-5.14%) |
Aug 25, 2010 | 3.182 | 3.258 | 3.123 | 3.258 | 479,060 | +0.03(+0.84%) |
Aug 24, 2010 | 3.355 | 3.355 | 3.182 | 3.231 | 772,921 | -0.21(-6.12%) |
Aug 23, 2010 | 3.577 | 3.604 | 3.431 | 3.442 | 643,112 | -0.10(-2.90%) |
Aug 20, 2010 | 3.571 | 3.690 | 3.431 | 3.544 | 396,835 | -0.05(-1.50%) |
Aug 19, 2010 | 3.533 | 3.641 | 3.501 | 3.598 | 632,001 | +0.03(+0.91%) |
Aug 18, 2010 | 3.528 | 3.674 | 3.485 | 3.566 | 332,868 | +0.04(+1.07%) |
Aug 17, 2010 | 3.528 | 3.550 | 3.474 | 3.528 | 656,946 | +0.06(+1.71%) |
Aug 16, 2010 | 3.361 | 3.512 | 3.312 | 3.469 | 644,763 | +0.09(+2.56%) |
Aug 13, 2010 | 3.274 | 3.447 | 3.274 | 3.382 | 556,651 | +0.07(+2.12%) |
Aug 12, 2010 | 3.323 | 3.420 | 3.274 | 3.312 | 786,862 | -0.09(-2.54%) |
Aug 11, 2010 | 3.571 | 3.777 | 3.366 | 3.398 | 1,217,510 | -0.26(-7.23%) |
Aug 10, 2010 | 3.685 | 3.782 | 3.600 | 3.663 | 896,158 | -0.09(-2.31%) |
Aug 09, 2010 | 3.787 | 3.809 | 3.706 | 3.749 | 863,614 | -0.03(-0.72%) |
Aug 06, 2010 | 3.609 | 3.782 | 3.512 | 3.777 | 769,358 | +0.11(+2.95%) |
Aug 05, 2010 | 3.458 | 3.701 | 3.458 | 3.668 | 1,015,607 | +0.17(+4.78%) |
Aug 04, 2010 | 3.285 | 3.533 | 3.285 | 3.501 | 993,996 | +0.26(+8.18%) |
Aug 03, 2010 | 3.242 | 3.296 | 3.161 | 3.236 | 459,217 | -0.04(-1.16%) |
Aug 02, 2010 | 3.355 | 3.355 | 3.252 | 3.274 | 563,729 | +0.01(+0.33%) |
Jul 30, 2010 | 3.155 | 3.306 | 3.134 | 3.263 | 398,027 | +0.02(+0.67%) |
Jul 29, 2010 | 3.269 | 3.361 | 3.182 | 3.242 | 718,209 | +0.01(+0.33%) |
Jul 28, 2010 | 3.323 | 3.355 | 3.225 | 3.231 | 725,676 | -0.11(-3.24%) |
Jul 27, 2010 | 3.415 | 3.447 | 3.328 | 3.339 | 532,555 | -0.01(-0.32%) |
Jul 26, 2010 | 3.063 | 3.377 | 3.036 | 3.350 | 954,421 | +0.29(+9.54%) |
Jul 23, 2010 | 2.955 | 3.096 | 2.890 | 3.058 | 764,758 | +0.09(+2.91%) |
Jul 22, 2010 | 3.004 | 3.101 | 2.923 | 2.972 | 1,103,381 | +0.05(+1.85%) |
Jul 21, 2010 | 3.096 | 3.155 | 2.912 | 2.917 | 489,966 | -0.14(-4.59%) |
Jul 20, 2010 | 2.880 | 3.058 | 2.836 | 3.058 | 639,129 | +0.11(+3.66%) |
Jul 19, 2010 | 2.939 | 3.107 | 2.858 | 2.950 | 517,904 | +0.04(+1.30%) |
Jul 16, 2010 | 3.220 | 3.242 | 2.896 | 2.912 | 1,251,332 | -0.35(-10.61%) |
Jul 15, 2010 | 3.306 | 3.328 | 3.198 | 3.258 | 479,266 | -0.05(-1.47%) |
Jul 14, 2010 | 3.317 | 3.355 | 3.215 | 3.306 | 322,458 | -0.03(-0.81%) |
Jul 13, 2010 | 3.193 | 3.355 | 3.139 | 3.333 | 914,367 | +0.23(+7.49%) |
Jul 12, 2010 | 3.134 | 3.231 | 3.085 | 3.101 | 264,341 | -0.06(-1.88%) |
Jul 09, 2010 | 3.101 | 3.188 | 3.026 | 3.161 | 382,822 | +0.06(+1.92%) |
Jul 08, 2010 | 3.096 | 3.150 | 2.996 | 3.101 | 472,205 | +0.07(+2.32%) |
Jul 07, 2010 | 2.977 | 3.031 | 2.874 | 3.031 | 518,888 | +0.06(+2.00%) |
Jul 06, 2010 | 3.080 | 3.188 | 2.942 | 2.972 | 890,243 | +0.02(+0.55%) |
Jul 02, 2010 | 3.101 | 3.215 | 2.896 | 2.955 | 736,317 | -0.09(-3.01%) |