Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.399 | 3.426 | 3.381 | 3.408 | 62,996 | -0.02(-0.52%) |
Sep 29, 2010 | 3.439 | 3.466 | 3.363 | 3.426 | 109,392 | -0.05(-1.54%) |
Sep 28, 2010 | 3.292 | 3.493 | 3.158 | 3.479 | 283,202 | +0.18(+5.56%) |
Sep 27, 2010 | 3.457 | 3.466 | 3.265 | 3.296 | 223,402 | -0.15(-4.40%) |
Sep 24, 2010 | 3.484 | 3.488 | 3.395 | 3.448 | 113,538 | -0.02(-0.64%) |
Sep 23, 2010 | 3.506 | 3.524 | 3.359 | 3.471 | 93,773 | -0.06(-1.65%) |
Sep 22, 2010 | 3.609 | 3.649 | 3.471 | 3.529 | 111,521 | -0.20(-5.28%) |
Sep 21, 2010 | 3.952 | 3.952 | 3.649 | 3.725 | 115,727 | -0.24(-6.07%) |
Sep 20, 2010 | 3.788 | 3.966 | 3.788 | 3.966 | 67,701 | +0.19(+5.08%) |
Sep 17, 2010 | 3.716 | 3.837 | 3.707 | 3.774 | 89,732 | +0.04(+0.95%) |
Sep 15, 2010 | 3.796 | 3.850 | 3.721 | 3.739 | 55,515 | -0.06(-1.53%) |
Sep 14, 2010 | 3.828 | 3.917 | 3.770 | 3.796 | 79,371 | -0.06(-1.50%) |
Sep 13, 2010 | 3.698 | 3.859 | 3.689 | 3.854 | 90,706 | +0.21(+5.75%) |
Sep 10, 2010 | 3.689 | 3.689 | 3.640 | 3.645 | 17,430 | +0.00(+0.00%) |
Sep 09, 2010 | 3.698 | 3.698 | 3.589 | 3.645 | 20,375 | -0.03(-0.85%) |
Sep 08, 2010 | 3.623 | 3.689 | 3.614 | 3.676 | 37,442 | +0.07(+1.98%) |
Sep 07, 2010 | 3.667 | 3.667 | 3.596 | 3.605 | 45,467 | -0.09(-2.41%) |
Sep 03, 2010 | 3.618 | 3.694 | 3.556 | 3.694 | 55,138 | +0.12(+3.24%) |
Sep 02, 2010 | 3.654 | 3.654 | 3.547 | 3.578 | 35,074 | -0.08(-2.31%) |
Sep 01, 2010 | 3.672 | 3.672 | 3.600 | 3.663 | 81,244 | +0.03(+0.86%) |
Aug 31, 2010 | 3.725 | 3.725 | 3.632 | 3.632 | 64,236 | -0.09(-2.51%) |
Aug 30, 2010 | 3.810 | 3.810 | 3.721 | 3.725 | 72,959 | -0.08(-2.11%) |
Aug 27, 2010 | 3.609 | 3.805 | 3.605 | 3.805 | 75,513 | +0.23(+6.48%) |
Aug 26, 2010 | 3.734 | 3.734 | 3.569 | 3.574 | 73,230 | -0.17(-4.52%) |
Aug 25, 2010 | 3.600 | 3.756 | 3.589 | 3.743 | 67,184 | +0.15(+4.09%) |
Aug 24, 2010 | 3.676 | 3.739 | 3.565 | 3.596 | 74,786 | -0.09(-2.42%) |
Aug 23, 2010 | 3.908 | 3.935 | 3.685 | 3.685 | 101,900 | -0.11(-2.93%) |
Aug 20, 2010 | 3.877 | 3.912 | 3.783 | 3.796 | 72,001 | -0.09(-2.29%) |
Aug 19, 2010 | 4.077 | 4.082 | 3.832 | 3.886 | 95,547 | -0.20(-4.91%) |
Aug 18, 2010 | 4.175 | 4.180 | 4.068 | 4.086 | 39,567 | -0.09(-2.13%) |
Aug 17, 2010 | 4.215 | 4.229 | 4.153 | 4.175 | 82,809 | -0.00(-0.11%) |
Aug 16, 2010 | 4.099 | 4.269 | 4.095 | 4.180 | 165,126 | +0.06(+1.52%) |
Aug 13, 2010 | 4.104 | 4.197 | 4.095 | 4.117 | 631,545 | -0.00(-0.11%) |
Aug 12, 2010 | 4.082 | 4.144 | 4.082 | 4.122 | 96,281 | +0.00(+0.00%) |
Aug 11, 2010 | 4.175 | 4.189 | 4.099 | 4.122 | 230,680 | -0.05(-1.28%) |
Aug 10, 2010 | 4.211 | 4.227 | 4.175 | 4.175 | 33,869 | -0.06(-1.47%) |
Aug 09, 2010 | 4.193 | 4.255 | 4.193 | 4.238 | 43,156 | +0.04(+1.06%) |
Aug 06, 2010 | 4.215 | 4.273 | 4.138 | 4.193 | 92,973 | +0.00(+0.00%) |
Aug 05, 2010 | 4.010 | 4.233 | 4.010 | 4.193 | 252,666 | +0.17(+4.32%) |
Aug 04, 2010 | 4.037 | 4.073 | 4.010 | 4.019 | 68,156 | -0.01(-0.22%) |
Aug 03, 2010 | 4.037 | 4.091 | 4.010 | 4.028 | 34,527 | -0.01(-0.22%) |
Aug 02, 2010 | 4.033 | 4.077 | 3.997 | 4.037 | 131,901 | +0.00(+0.11%) |
Jul 30, 2010 | 4.010 | 4.077 | 3.970 | 4.033 | 128,012 | +0.00(+0.00%) |
Jul 29, 2010 | 4.019 | 4.055 | 4.010 | 4.033 | 63,571 | +0.00(+0.11%) |
Jul 28, 2010 | 4.059 | 4.068 | 4.010 | 4.028 | 39,424 | -0.05(-1.20%) |
Jul 27, 2010 | 4.104 | 4.104 | 4.024 | 4.077 | 50,851 | -0.01(-0.33%) |
Jul 26, 2010 | 4.028 | 4.117 | 3.961 | 4.091 | 200,356 | +0.05(+1.32%) |
Jul 23, 2010 | 4.073 | 4.073 | 4.010 | 4.037 | 86,523 | -0.05(-1.31%) |
Jul 22, 2010 | 3.993 | 4.091 | 3.993 | 4.091 | 91,996 | +0.08(+2.00%) |
Jul 21, 2010 | 4.091 | 4.091 | 4.006 | 4.010 | 68,722 | -0.06(-1.42%) |
Jul 20, 2010 | 4.024 | 4.068 | 3.984 | 4.068 | 72,045 | +0.01(+0.33%) |
Jul 19, 2010 | 4.037 | 4.122 | 3.984 | 4.055 | 244,863 | +0.04(+1.11%) |
Jul 16, 2010 | 4.077 | 4.077 | 3.966 | 4.010 | 108,424 | -0.09(-2.28%) |
Jul 15, 2010 | 4.055 | 4.117 | 4.019 | 4.104 | 230,058 | +0.03(+0.66%) |
Jul 14, 2010 | 4.113 | 4.143 | 4.010 | 4.077 | 48,970 | -0.06(-1.40%) |
Jul 13, 2010 | 4.180 | 4.180 | 4.059 | 4.135 | 97,003 | -0.02(-0.54%) |
Jul 12, 2010 | 4.157 | 4.180 | 4.113 | 4.157 | 112,908 | +0.01(+0.32%) |
Jul 09, 2010 | 3.988 | 4.184 | 3.988 | 4.144 | 61,394 | +0.16(+4.14%) |
Jul 08, 2010 | 3.966 | 4.006 | 3.868 | 3.979 | 81,406 | +0.04(+1.13%) |
Jul 07, 2010 | 3.926 | 4.046 | 3.886 | 3.935 | 84,104 | +0.01(+0.34%) |
Jul 06, 2010 | 4.175 | 4.246 | 3.890 | 3.921 | 106,139 | -0.12(-3.08%) |
Jul 02, 2010 | 4.215 | 4.282 | 4.042 | 4.046 | 119,082 | -0.13(-3.09%) |