Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 4.074 | 4.074 | 3.934 | 4.012 | 30,592 | -0.07(-1.72%) |
Sep 29, 2010 | 3.903 | 4.183 | 3.903 | 4.082 | 23,844 | +0.16(+4.17%) |
Sep 28, 2010 | 3.911 | 3.934 | 3.817 | 3.919 | 13,655 | +0.04(+1.00%) |
Sep 27, 2010 | 3.911 | 3.911 | 3.717 | 3.880 | 11,244 | -0.02(-0.60%) |
Sep 24, 2010 | 3.662 | 3.942 | 3.616 | 3.903 | 29,501 | +0.26(+7.28%) |
Sep 23, 2010 | 3.638 | 3.693 | 3.623 | 3.638 | 59,507 | -0.03(-0.85%) |
Sep 22, 2010 | 3.685 | 3.685 | 3.506 | 3.669 | 18,313 | -0.05(-1.26%) |
Sep 21, 2010 | 3.732 | 3.755 | 3.685 | 3.716 | 28,909 | +0.00(+0.00%) |
Sep 20, 2010 | 3.436 | 3.794 | 3.381 | 3.716 | 30,369 | +0.30(+8.90%) |
Sep 17, 2010 | 3.420 | 3.475 | 3.350 | 3.412 | 46,336 | +0.06(+1.86%) |
Sep 15, 2010 | 3.233 | 3.365 | 3.163 | 3.350 | 16,531 | +0.09(+2.87%) |
Sep 14, 2010 | 3.264 | 3.264 | 3.233 | 3.256 | 22,603 | +0.03(+0.97%) |
Sep 13, 2010 | 3.038 | 3.233 | 3.015 | 3.225 | 33,805 | +0.21(+6.98%) |
Sep 10, 2010 | 3.030 | 3.030 | 2.999 | 3.015 | 12,197 | +0.01(+0.26%) |
Sep 09, 2010 | 3.101 | 3.116 | 2.999 | 3.007 | 26,980 | -0.03(-1.03%) |
Sep 08, 2010 | 3.093 | 3.116 | 3.023 | 3.038 | 37,184 | -0.04(-1.27%) |
Sep 07, 2010 | 3.101 | 3.108 | 3.077 | 3.077 | 26,369 | -0.04(-1.25%) |
Sep 03, 2010 | 3.147 | 3.147 | 3.077 | 3.116 | 56,373 | +0.00(+0.00%) |
Sep 02, 2010 | 3.046 | 3.116 | 3.046 | 3.116 | 27,590 | +0.06(+2.04%) |
Sep 01, 2010 | 2.968 | 3.069 | 2.937 | 3.054 | 41,943 | +0.13(+4.53%) |
Aug 31, 2010 | 2.937 | 2.937 | 2.851 | 2.921 | 14,829 | -0.02(-0.53%) |
Aug 30, 2010 | 3.077 | 3.108 | 2.914 | 2.937 | 28,613 | -0.16(-5.28%) |
Aug 27, 2010 | 2.984 | 3.108 | 2.976 | 3.101 | 27,260 | +0.17(+5.85%) |
Aug 26, 2010 | 3.069 | 3.069 | 2.906 | 2.929 | 92,476 | -0.11(-3.71%) |
Aug 25, 2010 | 2.882 | 3.085 | 2.875 | 3.042 | 60,113 | +0.14(+4.97%) |
Aug 24, 2010 | 2.984 | 3.093 | 2.836 | 2.898 | 58,958 | -0.14(-4.62%) |
Aug 23, 2010 | 3.194 | 3.194 | 3.034 | 3.038 | 40,235 | -0.16(-4.88%) |
Aug 20, 2010 | 3.194 | 3.202 | 2.898 | 3.194 | 74,754 | -0.04(-1.20%) |
Aug 19, 2010 | 3.194 | 3.249 | 2.999 | 3.233 | 95,797 | +0.02(+0.48%) |
Aug 18, 2010 | 3.210 | 3.342 | 3.210 | 3.217 | 39,521 | -0.05(-1.43%) |
Aug 17, 2010 | 3.116 | 3.342 | 3.093 | 3.264 | 55,786 | +0.19(+6.35%) |
Aug 16, 2010 | 3.327 | 3.350 | 3.015 | 3.069 | 57,896 | -0.29(-8.58%) |
Aug 13, 2010 | 3.669 | 3.685 | 3.350 | 3.358 | 34,777 | -0.33(-9.07%) |
Aug 12, 2010 | 3.989 | 4.012 | 3.677 | 3.693 | 39,571 | -0.39(-9.54%) |
Aug 11, 2010 | 4.168 | 4.254 | 4.004 | 4.082 | 86,956 | -0.19(-4.55%) |
Aug 10, 2010 | 4.308 | 4.355 | 4.113 | 4.277 | 49,483 | -0.10(-2.31%) |
Aug 09, 2010 | 4.425 | 4.425 | 4.308 | 4.378 | 25,623 | -0.02(-0.35%) |
Aug 06, 2010 | 4.222 | 4.441 | 4.067 | 4.394 | 98,727 | +0.11(+2.55%) |
Aug 05, 2010 | 4.347 | 4.472 | 4.246 | 4.285 | 34,623 | -0.12(-2.65%) |
Aug 04, 2010 | 4.347 | 4.409 | 4.183 | 4.402 | 35,840 | +0.07(+1.62%) |
Aug 03, 2010 | 4.324 | 4.386 | 4.074 | 4.331 | 40,097 | -0.03(-0.71%) |
Aug 02, 2010 | 4.347 | 4.479 | 4.222 | 4.363 | 74,990 | +0.16(+3.70%) |
Jul 30, 2010 | 4.059 | 4.207 | 4.059 | 4.207 | 25,677 | +0.05(+1.12%) |
Jul 29, 2010 | 4.433 | 4.433 | 4.152 | 4.160 | 10,675 | -0.22(-4.98%) |
Jul 28, 2010 | 4.363 | 4.479 | 4.246 | 4.378 | 33,343 | +0.04(+0.90%) |
Jul 27, 2010 | 4.324 | 4.370 | 4.098 | 4.339 | 29,982 | +0.09(+2.01%) |
Jul 26, 2010 | 3.973 | 4.339 | 3.895 | 4.254 | 53,181 | +0.31(+7.91%) |
Jul 23, 2010 | 3.802 | 3.973 | 3.763 | 3.942 | 55,199 | +0.12(+3.27%) |
Jul 22, 2010 | 3.467 | 3.911 | 3.432 | 3.817 | 68,657 | +0.41(+12.13%) |
Jul 21, 2010 | 3.607 | 3.607 | 3.397 | 3.404 | 35,904 | -0.16(-4.38%) |
Jul 20, 2010 | 3.381 | 3.560 | 3.327 | 3.560 | 50,979 | +0.12(+3.39%) |
Jul 19, 2010 | 3.681 | 3.708 | 3.412 | 3.443 | 57,086 | -0.22(-5.96%) |
Jul 16, 2010 | 3.810 | 3.848 | 3.646 | 3.662 | 90,735 | -0.16(-4.28%) |
Jul 15, 2010 | 3.739 | 3.856 | 3.662 | 3.825 | 82,760 | +0.10(+2.72%) |
Jul 14, 2010 | 3.755 | 3.786 | 3.685 | 3.724 | 22,916 | -0.06(-1.65%) |
Jul 13, 2010 | 3.669 | 3.848 | 3.607 | 3.786 | 83,562 | +0.19(+5.42%) |
Jul 12, 2010 | 3.685 | 3.685 | 3.591 | 3.591 | 9,474 | -0.09(-2.54%) |
Jul 09, 2010 | 3.763 | 3.771 | 3.599 | 3.685 | 26,445 | -0.09(-2.27%) |
Jul 08, 2010 | 3.669 | 3.880 | 3.521 | 3.771 | 63,258 | +0.15(+4.09%) |
Jul 07, 2010 | 3.599 | 3.646 | 3.350 | 3.623 | 96,440 | +0.09(+2.65%) |
Jul 06, 2010 | 3.638 | 3.841 | 3.451 | 3.529 | 47,360 | -0.08(-2.16%) |
Jul 02, 2010 | 3.794 | 3.794 | 3.475 | 3.607 | 26,797 | -0.16(-4.34%) |