Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.889 | 3.906 | 3.871 | 3.882 | 348,313 | -0.01(-0.18%) |
Sep 29, 2010 | 3.889 | 3.899 | 3.871 | 3.889 | 265,305 | +0.01(+0.36%) |
Sep 28, 2010 | 3.896 | 3.896 | 3.868 | 3.875 | 396,536 | +0.01(+0.23%) |
Sep 27, 2010 | 3.885 | 3.885 | 3.847 | 3.866 | 232,532 | +0.00(+0.04%) |
Sep 24, 2010 | 3.903 | 3.903 | 3.861 | 3.864 | 323,876 | -0.02(-0.40%) |
Sep 23, 2010 | 3.896 | 3.899 | 3.875 | 3.880 | 296,559 | +0.00(+0.04%) |
Sep 22, 2010 | 3.906 | 3.906 | 3.868 | 3.878 | 234,150 | -0.00(-0.09%) |
Sep 21, 2010 | 3.924 | 3.924 | 3.871 | 3.882 | 300,179 | -0.04(-0.95%) |
Sep 20, 2010 | 3.913 | 3.934 | 3.889 | 3.919 | 298,952 | +0.01(+0.15%) |
Sep 17, 2010 | 3.913 | 3.913 | 3.899 | 3.913 | 168,742 | +0.04(+1.08%) |
Sep 15, 2010 | 3.899 | 3.903 | 3.868 | 3.871 | 220,582 | -0.04(-0.98%) |
Sep 14, 2010 | 3.920 | 3.934 | 3.899 | 3.910 | 359,540 | +0.00(+0.09%) |
Sep 13, 2010 | 3.941 | 3.941 | 3.899 | 3.906 | 245,528 | +0.00(+0.04%) |
Sep 10, 2010 | 3.891 | 3.905 | 3.877 | 3.905 | 206,635 | +0.04(+0.99%) |
Sep 09, 2010 | 3.877 | 3.884 | 3.851 | 3.867 | 295,278 | +0.02(+0.45%) |
Sep 08, 2010 | 3.856 | 3.887 | 3.824 | 3.849 | 176,649 | +0.00(+0.00%) |
Sep 07, 2010 | 3.835 | 3.860 | 3.807 | 3.849 | 236,096 | +0.01(+0.36%) |
Sep 03, 2010 | 3.846 | 3.853 | 3.814 | 3.835 | 213,707 | +0.00(+0.00%) |
Sep 02, 2010 | 3.856 | 3.856 | 3.797 | 3.835 | 360,040 | -0.00(-0.09%) |
Sep 01, 2010 | 3.894 | 3.894 | 3.822 | 3.839 | 257,746 | +0.03(+0.82%) |
Aug 31, 2010 | 3.825 | 3.832 | 3.793 | 3.807 | 206,868 | -0.01(-0.18%) |
Aug 30, 2010 | 3.814 | 3.828 | 3.807 | 3.814 | 197,929 | -0.01(-0.36%) |
Aug 27, 2010 | 3.828 | 3.835 | 3.800 | 3.828 | 233,929 | +0.02(+0.46%) |
Aug 26, 2010 | 3.811 | 3.832 | 3.800 | 3.811 | 249,414 | -0.02(-0.46%) |
Aug 25, 2010 | 3.891 | 3.891 | 3.819 | 3.828 | 355,000 | -0.05(-1.17%) |
Aug 24, 2010 | 3.787 | 3.898 | 3.787 | 3.874 | 336,574 | -0.02(-0.54%) |
Aug 23, 2010 | 3.877 | 3.894 | 3.870 | 3.894 | 276,877 | +0.03(+0.90%) |
Aug 20, 2010 | 3.874 | 3.877 | 3.832 | 3.860 | 196,473 | -0.00(-0.09%) |
Aug 19, 2010 | 3.853 | 3.867 | 3.835 | 3.863 | 251,270 | +0.01(+0.36%) |
Aug 18, 2010 | 3.846 | 3.853 | 3.811 | 3.849 | 158,682 | +0.03(+0.74%) |
Aug 17, 2010 | 3.849 | 3.867 | 3.814 | 3.821 | 315,722 | -0.02(-0.47%) |
Aug 16, 2010 | 3.863 | 3.863 | 3.832 | 3.839 | 173,049 | -0.02(-0.63%) |
Aug 13, 2010 | 3.863 | 3.870 | 3.828 | 3.863 | 267,628 | +0.04(+1.00%) |
Aug 12, 2010 | 3.793 | 3.832 | 3.793 | 3.825 | 213,503 | -0.00(-0.09%) |
Aug 11, 2010 | 3.821 | 3.856 | 3.818 | 3.828 | 267,085 | -0.02(-0.44%) |
Aug 10, 2010 | 3.870 | 3.870 | 3.832 | 3.845 | 221,405 | -0.02(-0.63%) |
Aug 09, 2010 | 3.883 | 3.887 | 3.838 | 3.870 | 272,371 | +0.01(+0.18%) |
Aug 06, 2010 | 3.863 | 3.883 | 3.845 | 3.863 | 99,789 | -0.01(-0.18%) |
Aug 05, 2010 | 3.759 | 3.880 | 3.752 | 3.870 | 175,739 | -0.02(-0.45%) |
Aug 04, 2010 | 3.915 | 3.922 | 3.880 | 3.887 | 254,393 | -0.01(-0.18%) |
Aug 03, 2010 | 3.894 | 3.894 | 3.873 | 3.894 | 198,381 | +0.01(+0.36%) |
Aug 02, 2010 | 3.918 | 3.918 | 3.870 | 3.880 | 252,058 | +0.00(+0.00%) |
Jul 30, 2010 | 3.880 | 3.883 | 3.832 | 3.880 | 324,191 | +0.02(+0.54%) |
Jul 29, 2010 | 3.842 | 3.860 | 3.825 | 3.859 | 282,985 | +0.03(+0.91%) |
Jul 28, 2010 | 3.842 | 3.845 | 3.821 | 3.825 | 236,314 | +0.00(+0.09%) |
Jul 27, 2010 | 3.825 | 3.835 | 3.811 | 3.821 | 231,257 | -0.01(-0.36%) |
Jul 26, 2010 | 3.818 | 3.845 | 3.807 | 3.835 | 254,930 | +0.01(+0.36%) |
Jul 23, 2010 | 3.790 | 3.825 | 3.786 | 3.821 | 271,080 | +0.06(+1.47%) |
Jul 22, 2010 | 3.793 | 3.821 | 3.741 | 3.766 | 489,201 | +0.01(+0.28%) |
Jul 21, 2010 | 3.759 | 3.769 | 3.735 | 3.755 | 281,030 | +0.03(+0.74%) |
Jul 20, 2010 | 3.724 | 3.741 | 3.700 | 3.728 | 181,379 | +0.00(+0.00%) |
Jul 19, 2010 | 3.728 | 3.738 | 3.683 | 3.728 | 244,065 | +0.01(+0.37%) |
Jul 16, 2010 | 3.714 | 3.735 | 3.686 | 3.714 | 310,855 | +0.01(+0.35%) |
Jul 15, 2010 | 3.735 | 3.748 | 3.689 | 3.701 | 371,563 | -0.04(-1.19%) |
Jul 14, 2010 | 3.786 | 3.786 | 3.738 | 3.745 | 251,997 | -0.02(-0.55%) |
Jul 13, 2010 | 3.780 | 3.780 | 3.738 | 3.766 | 233,696 | +0.01(+0.29%) |
Jul 12, 2010 | 3.741 | 3.758 | 3.741 | 3.755 | 134,591 | +0.01(+0.18%) |
Jul 09, 2010 | 3.748 | 3.748 | 3.710 | 3.748 | 248,133 | +0.05(+1.30%) |
Jul 08, 2010 | 3.679 | 3.700 | 3.662 | 3.700 | 227,351 | +0.03(+0.94%) |
Jul 07, 2010 | 3.669 | 3.669 | 3.636 | 3.665 | 363,218 | -0.01(-0.19%) |
Jul 06, 2010 | 3.693 | 3.693 | 3.662 | 3.672 | 211,443 | +0.01(+0.38%) |
Jul 02, 2010 | 3.658 | 3.707 | 3.655 | 3.658 | 198,346 | -0.02(-0.56%) |