Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.870 | 3.949 | 3.820 | 3.920 | 235,650 | +0.12(+3.24%) |
Sep 29, 2010 | 3.760 | 3.840 | 3.760 | 3.797 | 15,864 | +0.03(+0.71%) |
Sep 28, 2010 | 3.780 | 3.970 | 3.760 | 3.770 | 5,519 | -0.05(-1.31%) |
Sep 27, 2010 | 3.870 | 3.880 | 3.780 | 3.820 | 37,297 | +0.00(+0.00%) |
Sep 24, 2010 | 3.780 | 3.860 | 3.780 | 3.820 | 8,350 | -0.17(-4.22%) |
Sep 23, 2010 | 3.850 | 4.010 | 3.770 | 3.988 | 11,713 | +0.04(+0.96%) |
Sep 22, 2010 | 3.770 | 3.990 | 3.770 | 3.950 | 9,636 | -0.05(-1.25%) |
Sep 21, 2010 | 4.010 | 4.049 | 3.961 | 4.000 | 22,082 | -0.02(-0.50%) |
Sep 20, 2010 | 4.000 | 4.050 | 3.800 | 4.020 | 62,586 | +0.05(+1.26%) |
Sep 17, 2010 | 3.780 | 4.030 | 3.540 | 3.970 | 91,997 | +0.42(+11.83%) |
Sep 15, 2010 | 3.420 | 3.580 | 3.400 | 3.550 | 25,022 | +0.15(+4.41%) |
Sep 14, 2010 | 3.360 | 3.450 | 3.280 | 3.400 | 29,588 | +0.05(+1.49%) |
Sep 13, 2010 | 3.290 | 3.350 | 3.290 | 3.350 | 17,700 | +0.06(+1.82%) |
Sep 10, 2010 | 3.280 | 3.315 | 3.270 | 3.290 | 3,703 | +0.00(+0.00%) |
Sep 09, 2010 | 3.280 | 3.340 | 3.220 | 3.290 | 18,624 | +0.01(+0.30%) |
Sep 08, 2010 | 3.160 | 3.290 | 3.150 | 3.280 | 5,360 | +0.10(+3.14%) |
Sep 07, 2010 | 3.150 | 3.180 | 3.100 | 3.180 | 8,642 | +0.02(+0.63%) |
Sep 03, 2010 | 3.160 | 3.200 | 3.030 | 3.160 | 7,580 | +0.00(+0.00%) |
Sep 02, 2010 | 3.200 | 3.200 | 2.960 | 3.160 | 11,601 | -0.02(-0.63%) |
Sep 01, 2010 | 3.360 | 3.360 | 3.180 | 3.180 | 7,972 | -0.10(-3.05%) |
Aug 31, 2010 | 3.210 | 3.340 | 3.170 | 3.280 | 22,188 | +0.01(+0.31%) |
Aug 30, 2010 | 3.270 | 3.300 | 3.110 | 3.270 | 27,731 | +0.01(+0.31%) |
Aug 27, 2010 | 3.220 | 3.280 | 3.150 | 3.260 | 30,977 | +0.06(+1.87%) |
Aug 26, 2010 | 3.200 | 3.400 | 3.110 | 3.200 | 25,250 | +0.03(+0.95%) |
Aug 25, 2010 | 3.050 | 3.300 | 2.900 | 3.170 | 36,566 | +0.08(+2.59%) |
Aug 24, 2010 | 2.920 | 3.110 | 2.900 | 3.090 | 14,132 | +0.13(+4.39%) |
Aug 23, 2010 | 3.000 | 3.130 | 2.960 | 2.960 | 9,000 | -0.04(-1.33%) |
Aug 20, 2010 | 3.070 | 3.090 | 3.000 | 3.000 | 12,538 | -0.06(-1.96%) |
Aug 19, 2010 | 3.015 | 3.190 | 2.990 | 3.060 | 11,822 | +0.03(+0.99%) |
Aug 18, 2010 | 3.170 | 3.181 | 3.010 | 3.030 | 33,262 | -0.11(-3.50%) |
Aug 17, 2010 | 3.020 | 3.180 | 2.930 | 3.140 | 21,241 | +0.18(+6.08%) |
Aug 16, 2010 | 3.030 | 3.030 | 2.900 | 2.960 | 18,392 | -0.06(-1.99%) |
Aug 13, 2010 | 3.310 | 3.310 | 3.020 | 3.020 | 38,150 | -0.29(-8.76%) |
Aug 12, 2010 | 3.010 | 3.850 | 3.010 | 3.310 | 316,729 | +0.26(+8.52%) |
Aug 11, 2010 | 2.840 | 3.150 | 2.840 | 3.050 | 105,721 | +0.17(+5.90%) |
Aug 10, 2010 | 2.750 | 2.910 | 2.600 | 2.880 | 59,924 | +0.12(+4.35%) |
Aug 09, 2010 | 2.730 | 2.780 | 2.713 | 2.760 | 9,338 | +0.08(+2.99%) |
Aug 06, 2010 | 2.510 | 2.940 | 2.510 | 2.680 | 73,053 | +0.17(+6.77%) |
Aug 05, 2010 | 2.660 | 2.690 | 2.490 | 2.510 | 47,253 | -0.14(-5.28%) |
Aug 04, 2010 | 2.590 | 2.660 | 2.550 | 2.650 | 35,190 | +0.05(+1.92%) |
Aug 03, 2010 | 2.660 | 2.710 | 2.450 | 2.600 | 133,209 | -0.03(-1.14%) |
Aug 02, 2010 | 2.560 | 2.780 | 2.560 | 2.630 | 20,000 | +0.10(+3.95%) |
Jul 30, 2010 | 2.490 | 2.600 | 2.490 | 2.530 | 11,248 | +0.03(+1.20%) |
Jul 29, 2010 | 2.520 | 2.530 | 2.490 | 2.500 | 14,670 | -0.02(-0.79%) |
Jul 28, 2010 | 2.470 | 2.530 | 2.470 | 2.520 | 11,851 | +0.04(+1.61%) |
Jul 27, 2010 | 2.360 | 2.600 | 2.360 | 2.480 | 64,216 | -0.01(-0.40%) |
Jul 26, 2010 | 2.580 | 2.600 | 2.490 | 2.490 | 14,300 | -0.08(-3.11%) |
Jul 23, 2010 | 2.630 | 2.650 | 2.560 | 2.570 | 17,591 | -0.04(-1.53%) |
Jul 22, 2010 | 2.730 | 2.740 | 2.540 | 2.610 | 45,948 | -0.02(-0.76%) |
Jul 21, 2010 | 2.450 | 2.700 | 2.450 | 2.630 | 77,267 | +0.18(+7.35%) |
Jul 20, 2010 | 2.250 | 2.450 | 2.250 | 2.450 | 115,637 | +0.16(+6.99%) |
Jul 19, 2010 | 2.230 | 2.300 | 2.130 | 2.290 | 57,730 | +0.03(+1.33%) |
Jul 16, 2010 | 2.210 | 2.300 | 2.185 | 2.260 | 56,568 | +0.06(+2.73%) |
Jul 15, 2010 | 2.000 | 2.240 | 1.970 | 2.200 | 245,108 | +0.19(+9.45%) |
Jul 14, 2010 | 1.990 | 2.070 | 1.990 | 2.010 | 19,531 | -0.03(-1.47%) |
Jul 13, 2010 | 2.070 | 2.170 | 1.920 | 2.040 | 66,588 | -0.03(-1.45%) |
Jul 12, 2010 | 2.010 | 2.070 | 1.890 | 2.070 | 72,115 | +0.04(+1.97%) |
Jul 09, 2010 | 2.040 | 2.070 | 1.980 | 2.030 | 40,216 | -0.01(-0.49%) |
Jul 08, 2010 | 1.970 | 2.040 | 1.950 | 2.040 | 74,796 | +0.09(+4.62%) |
Jul 07, 2010 | 2.190 | 2.190 | 1.880 | 1.950 | 105,195 | -0.23(-10.55%) |
Jul 06, 2010 | 2.150 | 2.260 | 2.140 | 2.180 | 27,228 | +0.07(+3.32%) |
Jul 02, 2010 | 2.180 | 2.230 | 2.110 | 2.110 | 20,223 | -0.09(-4.09%) |