Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.629 | 3.646 | 3.595 | 3.612 | 1,342,604 | -0.05(-1.41%) |
Oct 28, 2010 | 3.663 | 3.681 | 3.635 | 3.663 | 1,606,221 | +0.07(+1.91%) |
Oct 27, 2010 | 3.600 | 3.618 | 3.543 | 3.595 | 922,188 | -0.09(-2.48%) |
Oct 25, 2010 | 3.721 | 3.726 | 3.669 | 3.686 | 791,239 | -0.02(-0.46%) |
Oct 22, 2010 | 3.715 | 3.726 | 3.675 | 3.703 | 702,530 | +0.01(+0.31%) |
Oct 21, 2010 | 3.709 | 3.738 | 3.640 | 3.692 | 784,234 | +0.00(+0.00%) |
Oct 20, 2010 | 3.640 | 3.715 | 3.640 | 3.692 | 855,371 | +0.10(+2.87%) |
Oct 19, 2010 | 3.606 | 3.652 | 3.555 | 3.589 | 998,958 | -0.11(-3.09%) |
Oct 18, 2010 | 3.652 | 3.709 | 3.640 | 3.703 | 951,511 | +0.07(+1.89%) |
Oct 15, 2010 | 3.675 | 3.681 | 3.606 | 3.635 | 1,199,454 | -0.03(-0.78%) |
Oct 14, 2010 | 3.675 | 3.686 | 3.629 | 3.663 | 992,374 | +0.01(+0.31%) |
Oct 13, 2010 | 3.658 | 3.669 | 3.635 | 3.652 | 792,983 | +0.06(+1.75%) |
Oct 12, 2010 | 3.543 | 3.595 | 3.509 | 3.589 | 694,406 | -0.01(-0.16%) |
Oct 11, 2010 | 3.606 | 3.623 | 3.583 | 3.595 | 535,358 | +0.02(+0.48%) |
Oct 08, 2010 | 3.577 | 3.592 | 3.560 | 3.577 | 935,022 | +0.02(+0.48%) |
Oct 07, 2010 | 3.583 | 3.595 | 3.526 | 3.560 | 975,041 | +0.01(+0.16%) |
Oct 06, 2010 | 3.549 | 3.566 | 3.532 | 3.555 | 821,234 | +0.01(+0.16%) |
Oct 05, 2010 | 3.480 | 3.549 | 3.457 | 3.549 | 1,643,767 | +0.14(+4.20%) |
Oct 04, 2010 | 3.429 | 3.443 | 3.383 | 3.406 | 782,756 | -0.05(-1.49%) |
Oct 01, 2010 | 3.457 | 3.491 | 3.434 | 3.457 | 1,895,807 | +0.03(+0.83%) |
Sep 30, 2010 | 3.469 | 3.503 | 3.400 | 3.429 | 1,204,436 | -0.04(-1.16%) |
Sep 29, 2010 | 3.474 | 3.492 | 3.440 | 3.469 | 1,261,026 | -0.02(-0.49%) |
Sep 28, 2010 | 3.469 | 3.497 | 3.406 | 3.486 | 1,514,656 | +0.04(+1.16%) |
Sep 27, 2010 | 3.474 | 3.486 | 3.446 | 3.446 | 534,514 | -0.07(-2.11%) |
Sep 24, 2010 | 3.480 | 3.520 | 3.474 | 3.520 | 3,478,462 | +0.17(+4.95%) |
Sep 23, 2010 | 3.394 | 3.423 | 3.354 | 3.354 | 837,840 | -0.10(-2.98%) |
Sep 22, 2010 | 3.497 | 3.526 | 3.440 | 3.457 | 1,312,819 | -0.03(-0.82%) |
Sep 21, 2010 | 3.469 | 3.549 | 3.463 | 3.486 | 2,124,439 | +0.10(+3.05%) |
Sep 20, 2010 | 3.320 | 3.389 | 3.314 | 3.383 | 3,152,212 | +0.07(+2.25%) |
Sep 17, 2010 | 3.308 | 3.308 | 3.263 | 3.308 | 7,620,218 | -0.01(-0.34%) |
Sep 15, 2010 | 3.257 | 3.320 | 3.245 | 3.320 | 3,791,327 | +0.06(+1.75%) |
Sep 14, 2010 | 3.245 | 3.291 | 3.215 | 3.263 | 795,326 | -0.02(-0.70%) |
Sep 13, 2010 | 3.291 | 3.303 | 3.257 | 3.286 | 752,287 | +0.11(+3.42%) |
Sep 10, 2010 | 3.154 | 3.184 | 3.137 | 3.177 | 475,740 | +0.03(+0.91%) |
Sep 09, 2010 | 3.188 | 3.188 | 3.114 | 3.148 | 655,199 | +0.01(+0.18%) |
Sep 08, 2010 | 3.125 | 3.177 | 3.125 | 3.142 | 572,056 | +0.03(+1.10%) |
Sep 07, 2010 | 3.148 | 3.160 | 3.102 | 3.108 | 1,116,532 | -0.11(-3.55%) |
Sep 03, 2010 | 3.223 | 3.245 | 3.183 | 3.223 | 743,543 | +0.05(+1.44%) |
Sep 02, 2010 | 3.165 | 3.188 | 3.137 | 3.177 | 1,010,676 | +0.07(+2.21%) |
Sep 01, 2010 | 3.034 | 3.128 | 3.034 | 3.108 | 2,605,322 | +0.19(+6.68%) |
Aug 31, 2010 | 2.914 | 2.959 | 2.891 | 2.914 | 1,222 | -0.02(-0.59%) |
Aug 30, 2010 | 2.965 | 2.982 | 2.931 | 2.931 | 801,009 | -0.11(-3.76%) |
Aug 27, 2010 | 3.045 | 3.057 | 2.925 | 3.045 | 1,131,122 | +0.10(+3.50%) |
Aug 26, 2010 | 2.982 | 3.005 | 2.931 | 2.942 | 1,116,770 | -0.05(-1.72%) |
Aug 25, 2010 | 2.914 | 3.005 | 2.891 | 2.994 | 1,742,846 | -0.03(-0.95%) |
Aug 24, 2010 | 3.028 | 3.051 | 2.985 | 3.022 | 1,515,700 | -0.09(-2.76%) |
Aug 23, 2010 | 3.154 | 3.177 | 3.108 | 3.108 | 1,234,485 | -0.05(-1.45%) |
Aug 20, 2010 | 3.171 | 3.171 | 3.120 | 3.154 | 1,247,997 | -0.09(-2.82%) |
Aug 19, 2010 | 3.349 | 3.365 | 3.228 | 3.245 | 991,058 | -0.11(-3.41%) |
Aug 18, 2010 | 3.383 | 3.394 | 3.326 | 3.360 | 902,360 | +0.00(+0.00%) |
Aug 17, 2010 | 3.377 | 3.400 | 3.343 | 3.360 | 1,160,081 | +0.21(+6.53%) |
Aug 16, 2010 | 3.131 | 3.192 | 3.131 | 3.154 | 2,283,346 | +0.00(+0.00%) |
Aug 13, 2010 | 3.154 | 3.171 | 3.137 | 3.154 | 1,179,123 | -0.04(-1.25%) |
Aug 12, 2010 | 3.160 | 3.223 | 3.148 | 3.194 | 2,529,469 | -0.10(-3.12%) |
Aug 11, 2010 | 3.371 | 3.371 | 3.291 | 3.297 | 938,956 | -0.21(-6.04%) |
Aug 10, 2010 | 3.503 | 3.526 | 3.440 | 3.509 | 1,553,997 | -0.09(-2.39%) |
Aug 09, 2010 | 3.595 | 3.606 | 3.566 | 3.595 | 752,770 | +0.01(+0.16%) |
Aug 06, 2010 | 3.589 | 3.600 | 3.515 | 3.589 | 526,944 | +0.00(+0.00%) |
Aug 05, 2010 | 3.583 | 3.595 | 3.549 | 3.589 | 432,634 | -0.03(-0.79%) |
Aug 04, 2010 | 3.629 | 3.686 | 3.589 | 3.618 | 829,688 | +0.01(+0.32%) |
Aug 03, 2010 | 3.589 | 3.635 | 3.560 | 3.606 | 1,143,040 | +0.02(+0.64%) |