Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.188 | 3.236 | 3.177 | 3.225 | 88,570 | +0.04(+1.29%) |
Sep 29, 2010 | 3.177 | 3.203 | 3.158 | 3.184 | 97,070 | -0.01(-0.35%) |
Sep 28, 2010 | 3.136 | 3.225 | 3.136 | 3.195 | 102,765 | +0.04(+1.42%) |
Sep 27, 2010 | 3.203 | 3.225 | 3.147 | 3.151 | 115,892 | -0.03(-0.82%) |
Sep 24, 2010 | 3.210 | 3.248 | 3.177 | 3.177 | 79,732 | -0.04(-1.39%) |
Sep 23, 2010 | 3.192 | 3.248 | 3.147 | 3.221 | 231,832 | +0.01(+0.47%) |
Sep 22, 2010 | 3.151 | 3.210 | 3.143 | 3.207 | 133,474 | +0.06(+2.07%) |
Sep 21, 2010 | 3.156 | 3.168 | 3.130 | 3.142 | 97,689 | +0.00(+0.00%) |
Sep 20, 2010 | 3.164 | 3.164 | 3.116 | 3.142 | 140,425 | +0.00(+0.12%) |
Sep 17, 2010 | 3.138 | 3.164 | 3.086 | 3.138 | 238,584 | -0.01(-0.35%) |
Sep 15, 2010 | 3.138 | 3.175 | 3.123 | 3.149 | 242,986 | -0.02(-0.70%) |
Sep 14, 2010 | 3.153 | 3.190 | 3.134 | 3.171 | 327,783 | +0.00(+0.00%) |
Sep 13, 2010 | 3.112 | 3.194 | 3.061 | 3.171 | 402,976 | +0.10(+3.14%) |
Sep 10, 2010 | 3.078 | 3.086 | 3.049 | 3.075 | 211,423 | -0.00(-0.12%) |
Sep 09, 2010 | 3.060 | 3.082 | 3.049 | 3.078 | 81,610 | +0.01(+0.48%) |
Sep 08, 2010 | 3.060 | 3.097 | 3.026 | 3.064 | 138,842 | +0.01(+0.24%) |
Sep 07, 2010 | 3.101 | 3.101 | 3.034 | 3.056 | 128,337 | -0.04(-1.44%) |
Sep 03, 2010 | 3.093 | 3.101 | 3.060 | 3.101 | 117,945 | +0.05(+1.71%) |
Sep 02, 2010 | 3.064 | 3.082 | 3.017 | 3.049 | 76,760 | +0.01(+0.37%) |
Sep 01, 2010 | 3.067 | 3.101 | 3.030 | 3.038 | 105,076 | -0.00(-0.12%) |
Aug 31, 2010 | 3.026 | 3.056 | 3.012 | 3.041 | 87,028 | +0.05(+1.61%) |
Aug 30, 2010 | 3.067 | 3.082 | 2.993 | 2.993 | 141,707 | -0.06(-2.07%) |
Aug 27, 2010 | 3.056 | 3.104 | 3.026 | 3.056 | 122,475 | -0.01(-0.24%) |
Aug 26, 2010 | 3.071 | 3.112 | 3.045 | 3.064 | 83,813 | +0.03(+0.97%) |
Aug 25, 2010 | 3.093 | 3.123 | 3.019 | 3.034 | 115,293 | -0.04(-1.44%) |
Aug 24, 2010 | 3.116 | 3.134 | 3.067 | 3.078 | 85,345 | -0.03(-0.96%) |
Aug 23, 2010 | 3.116 | 3.138 | 3.108 | 3.108 | 85,736 | +0.01(+0.24%) |
Aug 20, 2010 | 3.093 | 3.119 | 3.067 | 3.101 | 110,647 | -0.01(-0.32%) |
Aug 19, 2010 | 3.081 | 3.111 | 3.066 | 3.111 | 66,199 | +0.04(+1.20%) |
Aug 18, 2010 | 3.040 | 3.092 | 3.040 | 3.074 | 65,119 | +0.03(+0.85%) |
Aug 17, 2010 | 3.029 | 3.085 | 3.015 | 3.048 | 98,735 | +0.02(+0.61%) |
Aug 16, 2010 | 3.063 | 3.063 | 3.000 | 3.029 | 84,955 | -0.02(-0.61%) |
Aug 13, 2010 | 3.048 | 3.059 | 2.996 | 3.048 | 107,606 | +0.04(+1.48%) |
Aug 12, 2010 | 3.066 | 3.081 | 3.003 | 3.003 | 90,279 | -0.06(-2.05%) |
Aug 11, 2010 | 3.074 | 3.081 | 3.018 | 3.066 | 94,215 | -0.03(-1.07%) |
Aug 10, 2010 | 3.100 | 3.100 | 3.048 | 3.100 | 64,872 | -0.00(-0.12%) |
Aug 09, 2010 | 3.088 | 3.103 | 3.051 | 3.103 | 79,070 | +0.04(+1.21%) |
Aug 06, 2010 | 3.066 | 3.096 | 3.015 | 3.066 | 80,737 | +0.03(+0.97%) |
Aug 05, 2010 | 3.059 | 3.085 | 3.003 | 3.037 | 128,855 | -0.04(-1.32%) |
Aug 04, 2010 | 3.055 | 3.085 | 3.040 | 3.077 | 95,982 | +0.03(+0.97%) |
Aug 03, 2010 | 3.077 | 3.085 | 3.029 | 3.048 | 60,566 | -0.03(-0.96%) |
Aug 02, 2010 | 3.129 | 3.129 | 3.044 | 3.077 | 108,180 | +0.04(+1.22%) |
Jul 30, 2010 | 3.040 | 3.055 | 3.018 | 3.040 | 84,733 | -0.01(-0.24%) |
Jul 29, 2010 | 3.048 | 3.048 | 2.996 | 3.048 | 66,431 | +0.02(+0.73%) |
Jul 28, 2010 | 2.978 | 3.040 | 2.963 | 3.026 | 112,881 | +0.06(+2.12%) |
Jul 27, 2010 | 3.003 | 3.003 | 2.955 | 2.963 | 77,048 | -0.06(-1.84%) |
Jul 26, 2010 | 2.992 | 3.018 | 2.967 | 3.018 | 83,179 | +0.04(+1.49%) |
Jul 23, 2010 | 2.948 | 2.974 | 2.930 | 2.974 | 58,530 | +0.03(+1.00%) |
Jul 22, 2010 | 2.915 | 2.959 | 2.907 | 2.944 | 116,075 | +0.06(+1.92%) |
Jul 21, 2010 | 2.959 | 2.959 | 2.882 | 2.889 | 111,788 | -0.02(-0.84%) |
Jul 20, 2010 | 2.888 | 2.914 | 2.880 | 2.913 | 74,205 | +0.03(+1.15%) |
Jul 19, 2010 | 2.866 | 2.924 | 2.853 | 2.880 | 97,099 | +0.03(+1.03%) |
Jul 16, 2010 | 2.851 | 2.869 | 2.836 | 2.851 | 90,351 | +0.03(+1.04%) |
Jul 15, 2010 | 2.836 | 2.840 | 2.792 | 2.822 | 87,880 | -0.01(-0.39%) |
Jul 14, 2010 | 2.858 | 2.858 | 2.811 | 2.833 | 67,120 | -0.02(-0.64%) |
Jul 13, 2010 | 2.858 | 2.858 | 2.829 | 2.851 | 70,383 | +0.03(+1.04%) |
Jul 12, 2010 | 2.847 | 2.847 | 2.814 | 2.822 | 58,437 | -0.02(-0.78%) |
Jul 09, 2010 | 2.844 | 2.847 | 2.796 | 2.844 | 107,619 | +0.02(+0.65%) |
Jul 08, 2010 | 2.855 | 2.862 | 2.807 | 2.825 | 65,263 | +0.01(+0.18%) |
Jul 07, 2010 | 2.814 | 2.847 | 2.803 | 2.820 | 79,521 | +0.01(+0.21%) |
Jul 06, 2010 | 2.840 | 2.840 | 2.803 | 2.814 | 65,111 | +0.02(+0.66%) |
Jul 02, 2010 | 2.796 | 2.822 | 2.770 | 2.796 | 95,738 | -0.00(-0.13%) |