Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.472 | 3.507 | 3.403 | 3.432 | 1,203,249 | -0.04(-1.16%) |
Sep 29, 2010 | 3.478 | 3.495 | 3.444 | 3.472 | 1,259,783 | -0.02(-0.49%) |
Sep 28, 2010 | 3.472 | 3.501 | 3.409 | 3.489 | 1,513,162 | +0.04(+1.16%) |
Sep 27, 2010 | 3.478 | 3.489 | 3.449 | 3.449 | 533,987 | -0.07(-2.11%) |
Sep 24, 2010 | 3.484 | 3.524 | 3.478 | 3.524 | 3,475,033 | +0.17(+4.95%) |
Sep 23, 2010 | 3.398 | 3.426 | 3.358 | 3.358 | 837,014 | -0.10(-2.98%) |
Sep 22, 2010 | 3.501 | 3.529 | 3.444 | 3.461 | 1,311,524 | -0.03(-0.82%) |
Sep 21, 2010 | 3.472 | 3.552 | 3.466 | 3.489 | 2,122,345 | +0.10(+3.05%) |
Sep 20, 2010 | 3.323 | 3.392 | 3.318 | 3.386 | 3,149,104 | +0.07(+2.25%) |
Sep 17, 2010 | 3.312 | 3.312 | 3.266 | 3.312 | 7,612,704 | -0.01(-0.34%) |
Sep 15, 2010 | 3.260 | 3.323 | 3.249 | 3.323 | 3,787,589 | +0.06(+1.75%) |
Sep 14, 2010 | 3.249 | 3.295 | 3.218 | 3.266 | 794,541 | -0.02(-0.70%) |
Sep 13, 2010 | 3.295 | 3.306 | 3.260 | 3.289 | 751,546 | +0.11(+3.42%) |
Sep 10, 2010 | 3.157 | 3.187 | 3.140 | 3.180 | 475,271 | +0.03(+0.91%) |
Sep 09, 2010 | 3.191 | 3.191 | 3.117 | 3.151 | 654,553 | +0.01(+0.18%) |
Sep 08, 2010 | 3.128 | 3.180 | 3.128 | 3.146 | 571,492 | +0.03(+1.11%) |
Sep 07, 2010 | 3.151 | 3.163 | 3.105 | 3.111 | 1,115,431 | -0.11(-3.55%) |
Sep 03, 2010 | 3.226 | 3.249 | 3.186 | 3.226 | 742,810 | +0.05(+1.44%) |
Sep 02, 2010 | 3.168 | 3.191 | 3.140 | 3.180 | 1,009,679 | +0.07(+2.21%) |
Sep 01, 2010 | 3.037 | 3.131 | 3.037 | 3.111 | 2,602,753 | +0.19(+6.68%) |
Aug 31, 2010 | 2.916 | 2.962 | 2.893 | 2.916 | 1,221 | -0.02(-0.59%) |
Aug 30, 2010 | 2.968 | 2.985 | 2.934 | 2.934 | 800,219 | -0.11(-3.76%) |
Aug 27, 2010 | 3.048 | 3.060 | 2.928 | 3.048 | 1,130,006 | +0.10(+3.50%) |
Aug 26, 2010 | 2.985 | 3.008 | 2.934 | 2.945 | 1,115,669 | -0.05(-1.72%) |
Aug 25, 2010 | 2.916 | 3.008 | 2.893 | 2.997 | 1,741,128 | -0.03(-0.95%) |
Aug 24, 2010 | 3.031 | 3.054 | 2.988 | 3.025 | 1,514,206 | -0.09(-2.76%) |
Aug 23, 2010 | 3.157 | 3.180 | 3.111 | 3.111 | 1,233,268 | -0.05(-1.45%) |
Aug 20, 2010 | 3.174 | 3.174 | 3.123 | 3.157 | 1,246,766 | -0.09(-2.82%) |
Aug 19, 2010 | 3.352 | 3.369 | 3.232 | 3.249 | 990,081 | -0.11(-3.41%) |
Aug 18, 2010 | 3.386 | 3.398 | 3.329 | 3.363 | 901,470 | +0.00(+0.00%) |
Aug 17, 2010 | 3.380 | 3.403 | 3.346 | 3.363 | 1,158,937 | +0.21(+6.53%) |
Aug 16, 2010 | 3.134 | 3.195 | 3.134 | 3.157 | 2,281,095 | +0.00(+0.00%) |
Aug 13, 2010 | 3.157 | 3.174 | 3.140 | 3.157 | 1,177,961 | -0.04(-1.25%) |
Aug 12, 2010 | 3.163 | 3.226 | 3.151 | 3.197 | 2,526,975 | -0.10(-3.13%) |
Aug 11, 2010 | 3.375 | 3.375 | 3.295 | 3.300 | 938,031 | -0.21(-6.04%) |
Aug 10, 2010 | 3.507 | 3.529 | 3.444 | 3.512 | 1,552,465 | -0.09(-2.39%) |
Aug 09, 2010 | 3.598 | 3.610 | 3.570 | 3.598 | 752,027 | +0.01(+0.16%) |
Aug 06, 2010 | 3.592 | 3.604 | 3.518 | 3.592 | 526,425 | +0.00(+0.00%) |
Aug 05, 2010 | 3.587 | 3.598 | 3.552 | 3.592 | 432,207 | -0.03(-0.79%) |
Aug 04, 2010 | 3.633 | 3.690 | 3.592 | 3.621 | 828,870 | +0.01(+0.32%) |
Aug 03, 2010 | 3.592 | 3.638 | 3.564 | 3.610 | 1,141,913 | +0.02(+0.64%) |
Aug 02, 2010 | 3.535 | 3.598 | 3.518 | 3.587 | 716,355 | +0.14(+4.16%) |
Jul 30, 2010 | 3.444 | 3.484 | 3.380 | 3.444 | 867,537 | -0.04(-1.15%) |
Jul 29, 2010 | 3.570 | 3.587 | 3.444 | 3.484 | 3,230,921 | +0.03(+0.83%) |
Jul 28, 2010 | 3.495 | 3.512 | 3.449 | 3.455 | 743,868 | -0.02(-0.50%) |
Jul 27, 2010 | 3.512 | 3.518 | 3.449 | 3.472 | 772,460 | +0.09(+2.71%) |
Jul 26, 2010 | 3.317 | 3.398 | 3.300 | 3.380 | 1,488,445 | +0.02(+0.68%) |
Jul 23, 2010 | 3.266 | 3.365 | 3.249 | 3.358 | 1,416,390 | +0.07(+2.09%) |
Jul 22, 2010 | 3.214 | 3.312 | 3.214 | 3.289 | 1,023,223 | +0.16(+5.13%) |
Jul 21, 2010 | 3.220 | 3.226 | 3.111 | 3.128 | 1,963,144 | -0.08(-2.50%) |
Jul 20, 2010 | 3.146 | 3.217 | 3.134 | 3.209 | 1,964,968 | -0.03(-0.89%) |
Jul 19, 2010 | 3.249 | 3.272 | 3.197 | 3.237 | 896,691 | +0.05(+1.44%) |
Jul 16, 2010 | 3.191 | 3.306 | 3.186 | 3.191 | 1,176,996 | -0.17(-4.95%) |
Jul 15, 2010 | 3.398 | 3.403 | 3.283 | 3.358 | 1,305,709 | -0.02(-0.68%) |
Jul 14, 2010 | 3.363 | 3.415 | 3.346 | 3.380 | 866,963 | -0.02(-0.51%) |
Jul 13, 2010 | 3.358 | 3.398 | 3.340 | 3.398 | 1,044,741 | +0.09(+2.60%) |
Jul 12, 2010 | 3.300 | 3.346 | 3.289 | 3.312 | 737,049 | -0.06(-1.87%) |
Jul 09, 2010 | 3.375 | 3.375 | 3.306 | 3.375 | 809,453 | +0.02(+0.51%) |
Jul 08, 2010 | 3.306 | 3.375 | 3.295 | 3.358 | 1,322,886 | +0.10(+3.17%) |
Jul 07, 2010 | 3.146 | 3.266 | 3.134 | 3.254 | 1,873,425 | +0.10(+3.09%) |
Jul 06, 2010 | 3.203 | 3.220 | 3.105 | 3.157 | 1,296,122 | +0.05(+1.47%) |
Jul 02, 2010 | 3.111 | 3.203 | 3.083 | 3.111 | 1,385,461 | +0.01(+0.37%) |