Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.890 | 3.914 | 3.796 | 3.890 | 397,300 | +0.05(+1.25%) |
Sep 29, 2010 | 3.810 | 3.866 | 3.800 | 3.842 | 246,855 | +0.01(+0.21%) |
Sep 28, 2010 | 3.802 | 3.852 | 3.716 | 3.834 | 326,045 | +0.05(+1.37%) |
Sep 27, 2010 | 3.900 | 3.900 | 3.766 | 3.782 | 200,415 | -0.12(-3.12%) |
Sep 24, 2010 | 3.894 | 3.920 | 3.870 | 3.904 | 253,115 | +0.07(+1.83%) |
Sep 23, 2010 | 3.892 | 3.954 | 3.766 | 3.834 | 423,380 | -0.10(-2.44%) |
Sep 22, 2010 | 3.928 | 3.968 | 3.890 | 3.930 | 154,255 | -0.02(-0.61%) |
Sep 21, 2010 | 3.964 | 3.978 | 3.918 | 3.954 | 213,385 | -0.04(-0.90%) |
Sep 20, 2010 | 3.868 | 4.000 | 3.830 | 3.990 | 527,320 | +0.12(+3.10%) |
Sep 17, 2010 | 3.850 | 3.876 | 3.802 | 3.870 | 1,098,695 | +0.06(+1.68%) |
Sep 15, 2010 | 3.800 | 3.824 | 3.770 | 3.806 | 222,700 | +0.00(+0.11%) |
Sep 14, 2010 | 3.722 | 3.846 | 3.702 | 3.802 | 350,055 | +0.08(+2.15%) |
Sep 13, 2010 | 3.604 | 3.742 | 3.567 | 3.722 | 183,880 | +0.15(+4.14%) |
Sep 10, 2010 | 3.522 | 3.574 | 3.514 | 3.574 | 270,875 | +0.03(+0.96%) |
Sep 09, 2010 | 3.560 | 3.562 | 3.480 | 3.540 | 92,735 | +0.04(+1.09%) |
Sep 08, 2010 | 3.432 | 3.528 | 3.432 | 3.502 | 123,870 | +0.09(+2.64%) |
Sep 07, 2010 | 3.584 | 3.584 | 3.386 | 3.412 | 128,305 | -0.18(-4.91%) |
Sep 03, 2010 | 3.522 | 3.596 | 3.498 | 3.588 | 124,395 | +0.09(+2.63%) |
Sep 02, 2010 | 3.462 | 3.504 | 3.392 | 3.496 | 119,975 | +0.01(+0.29%) |
Sep 01, 2010 | 3.370 | 3.488 | 3.322 | 3.486 | 176,995 | +0.16(+4.94%) |
Aug 31, 2010 | 3.326 | 3.388 | 3.294 | 3.322 | 300,345 | +0.00(+0.06%) |
Aug 30, 2010 | 3.434 | 3.442 | 3.314 | 3.320 | 201,395 | -0.14(-3.99%) |
Aug 27, 2010 | 3.388 | 3.462 | 3.264 | 3.458 | 234,785 | +0.12(+3.53%) |
Aug 26, 2010 | 3.344 | 3.392 | 3.264 | 3.340 | 138,220 | -0.00(-0.06%) |
Aug 25, 2010 | 3.206 | 3.358 | 3.200 | 3.342 | 162,025 | +0.12(+3.66%) |
Aug 24, 2010 | 3.214 | 3.290 | 3.192 | 3.224 | 197,970 | -0.02(-0.62%) |
Aug 23, 2010 | 3.284 | 3.298 | 3.234 | 3.244 | 202,735 | -0.02(-0.73%) |
Aug 20, 2010 | 3.284 | 3.296 | 3.250 | 3.268 | 270,595 | -0.04(-1.21%) |
Aug 19, 2010 | 3.376 | 3.385 | 3.244 | 3.308 | 1,825,580 | -0.09(-2.65%) |
Aug 18, 2010 | 3.386 | 3.412 | 3.350 | 3.398 | 243,230 | -0.00(-0.06%) |
Aug 17, 2010 | 3.374 | 3.406 | 3.350 | 3.400 | 163,960 | +0.07(+2.10%) |
Aug 16, 2010 | 3.250 | 3.340 | 3.246 | 3.330 | 159,385 | +0.05(+1.65%) |
Aug 13, 2010 | 3.280 | 3.336 | 3.234 | 3.276 | 344,905 | -0.02(-0.73%) |
Aug 12, 2010 | 3.262 | 3.332 | 3.252 | 3.300 | 231,545 | -0.02(-0.60%) |
Aug 11, 2010 | 3.424 | 3.432 | 3.310 | 3.320 | 372,955 | -0.18(-5.14%) |
Aug 10, 2010 | 3.526 | 3.558 | 3.404 | 3.500 | 429,320 | -0.08(-2.13%) |
Aug 09, 2010 | 3.550 | 3.602 | 3.516 | 3.576 | 217,950 | +0.03(+0.90%) |
Aug 06, 2010 | 3.516 | 3.556 | 3.424 | 3.544 | 208,485 | -0.01(-0.17%) |
Aug 05, 2010 | 3.656 | 3.670 | 3.548 | 3.550 | 360,605 | -0.15(-4.11%) |
Aug 04, 2010 | 3.726 | 3.752 | 3.678 | 3.702 | 259,270 | -0.01(-0.32%) |
Aug 03, 2010 | 3.722 | 3.800 | 3.692 | 3.714 | 235,205 | -0.03(-0.91%) |
Aug 02, 2010 | 3.778 | 3.802 | 3.666 | 3.748 | 320,405 | +0.02(+0.59%) |
Jul 30, 2010 | 3.694 | 3.796 | 3.682 | 3.726 | 324,845 | -0.03(-0.85%) |
Jul 29, 2010 | 3.744 | 3.810 | 3.684 | 3.758 | 668,750 | +0.03(+0.91%) |
Jul 28, 2010 | 3.778 | 3.794 | 3.714 | 3.724 | 171,370 | -0.06(-1.69%) |
Jul 27, 2010 | 3.838 | 3.848 | 3.770 | 3.788 | 324,740 | -0.01(-0.32%) |
Jul 26, 2010 | 3.822 | 3.834 | 3.760 | 3.800 | 290,270 | +0.00(+0.00%) |
Jul 23, 2010 | 3.680 | 3.815 | 3.480 | 3.800 | 341,265 | +0.09(+2.48%) |
Jul 22, 2010 | 3.430 | 3.710 | 3.430 | 3.708 | 273,980 | +0.33(+9.77%) |
Jul 21, 2010 | 3.530 | 3.560 | 3.372 | 3.378 | 321,135 | -0.12(-3.54%) |
Jul 20, 2010 | 3.418 | 3.510 | 3.400 | 3.502 | 215,110 | +0.05(+1.57%) |
Jul 19, 2010 | 3.610 | 3.610 | 3.380 | 3.448 | 153,750 | -0.04(-1.15%) |
Jul 16, 2010 | 3.536 | 3.586 | 3.450 | 3.488 | 300,865 | -0.08(-2.35%) |
Jul 15, 2010 | 3.586 | 3.616 | 3.518 | 3.572 | 133,665 | -0.02(-0.45%) |
Jul 14, 2010 | 3.610 | 3.650 | 3.552 | 3.588 | 140,470 | -0.05(-1.27%) |
Jul 13, 2010 | 3.598 | 3.652 | 3.542 | 3.634 | 371,595 | +0.09(+2.54%) |
Jul 12, 2010 | 3.580 | 3.630 | 3.542 | 3.544 | 94,350 | -0.06(-1.61%) |
Jul 09, 2010 | 3.522 | 3.610 | 3.491 | 3.602 | 201,830 | +0.06(+1.75%) |
Jul 08, 2010 | 3.494 | 3.586 | 3.444 | 3.540 | 211,790 | +0.09(+2.49%) |
Jul 07, 2010 | 3.296 | 3.456 | 3.272 | 3.454 | 266,590 | +0.16(+4.98%) |
Jul 06, 2010 | 3.494 | 3.494 | 3.280 | 3.290 | 202,700 | -0.14(-4.08%) |
Jul 02, 2010 | 3.438 | 3.476 | 3.394 | 3.430 | 146,655 | +0.03(+0.76%) |