Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.938 | 3.967 | 3.867 | 3.879 | 3,633,797 | -0.09(-2.24%) |
Nov 29, 2010 | 4.001 | 4.023 | 3.956 | 3.967 | 1,794,831 | -0.05(-1.29%) |
Nov 26, 2010 | 3.971 | 4.034 | 3.971 | 4.019 | 446,419 | +0.02(+0.56%) |
Nov 24, 2010 | 3.971 | 3.997 | 3.997 | 3.997 | 1,721,144 | +0.06(+1.50%) |
Nov 23, 2010 | 3.923 | 3.953 | 3.904 | 3.938 | 1,151,009 | -0.02(-0.56%) |
Nov 22, 2010 | 3.930 | 3.986 | 3.923 | 3.960 | 1,499,516 | +0.03(+0.75%) |
Nov 19, 2010 | 3.923 | 3.945 | 3.886 | 3.930 | 1,524,915 | -0.01(-0.38%) |
Nov 18, 2010 | 3.993 | 4.023 | 3.927 | 3.945 | 1,459,810 | +0.00(+0.00%) |
Nov 17, 2010 | 3.919 | 3.975 | 3.901 | 3.945 | 1,455,389 | +0.05(+1.23%) |
Nov 16, 2010 | 3.997 | 4.001 | 3.864 | 3.897 | 3,018,898 | -0.18(-4.45%) |
Nov 15, 2010 | 4.075 | 4.123 | 4.027 | 4.078 | 1,487,830 | +0.01(+0.18%) |
Nov 12, 2010 | 4.108 | 4.149 | 4.064 | 4.071 | 1,500,713 | -0.06(-1.43%) |
Nov 11, 2010 | 4.093 | 4.141 | 4.093 | 4.130 | 1,677,271 | -0.00(-0.09%) |
Nov 10, 2010 | 4.112 | 4.167 | 4.064 | 4.134 | 2,230,205 | +0.02(+0.54%) |
Nov 09, 2010 | 4.286 | 4.286 | 4.075 | 4.112 | 2,909,152 | -0.15(-3.48%) |
Nov 08, 2010 | 4.204 | 4.263 | 4.197 | 4.260 | 1,456,870 | +0.04(+1.05%) |
Nov 05, 2010 | 4.256 | 4.289 | 4.208 | 4.215 | 1,653,175 | -0.02(-0.52%) |
Nov 04, 2010 | 4.127 | 4.312 | 4.060 | 4.238 | 2,379,362 | +0.13(+3.15%) |
Nov 03, 2010 | 4.204 | 4.208 | 4.078 | 4.108 | 2,189,480 | -0.10(-2.29%) |
Nov 02, 2010 | 4.189 | 4.208 | 4.145 | 4.204 | 1,570,009 | +0.05(+1.25%) |
Nov 01, 2010 | 4.164 | 4.193 | 4.104 | 4.152 | 1,497,225 | +0.01(+0.27%) |
Oct 29, 2010 | 4.078 | 4.160 | 4.075 | 4.141 | 1,496,776 | +0.06(+1.45%) |
Oct 28, 2010 | 4.097 | 4.119 | 4.034 | 4.082 | 1,102,770 | +0.02(+0.46%) |
Oct 27, 2010 | 4.078 | 4.108 | 4.034 | 4.064 | 1,315,622 | -0.04(-1.08%) |
Oct 25, 2010 | 4.127 | 4.145 | 4.078 | 4.108 | 1,532,437 | +0.03(+0.63%) |
Oct 22, 2010 | 4.115 | 4.145 | 4.075 | 4.082 | 1,665,190 | -0.01(-0.36%) |
Oct 21, 2010 | 4.078 | 4.119 | 4.060 | 4.097 | 2,322,265 | +0.04(+1.10%) |
Oct 20, 2010 | 3.986 | 4.090 | 3.975 | 4.053 | 2,585,847 | +0.09(+2.34%) |
Oct 19, 2010 | 3.990 | 4.075 | 3.953 | 3.960 | 2,730,000 | -0.08(-2.01%) |
Oct 18, 2010 | 3.975 | 4.049 | 3.930 | 4.041 | 1,808,427 | +0.06(+1.49%) |
Oct 15, 2010 | 4.008 | 4.016 | 3.956 | 3.982 | 2,426,012 | +0.00(+0.00%) |
Oct 14, 2010 | 3.971 | 4.008 | 3.945 | 3.982 | 1,716,088 | +0.01(+0.37%) |
Oct 13, 2010 | 3.886 | 4.027 | 3.867 | 3.967 | 2,386,922 | +0.10(+2.58%) |
Oct 12, 2010 | 3.867 | 3.897 | 3.849 | 3.867 | 1,792,058 | -0.01(-0.19%) |
Oct 11, 2010 | 3.860 | 3.912 | 3.860 | 3.875 | 1,329,202 | +0.02(+0.58%) |
Oct 08, 2010 | 3.853 | 3.867 | 3.786 | 3.853 | 1,593,871 | +0.04(+1.07%) |
Oct 07, 2010 | 3.819 | 3.864 | 3.801 | 3.812 | 5,947 | -0.00(-0.10%) |
Oct 06, 2010 | 3.864 | 3.867 | 3.805 | 3.816 | 1,418,563 | -0.06(-1.43%) |
Oct 05, 2010 | 3.849 | 3.879 | 3.797 | 3.871 | 2,552,529 | +0.05(+1.36%) |
Oct 04, 2010 | 3.775 | 3.819 | 3.716 | 3.819 | 2,838,624 | +0.03(+0.88%) |
Oct 01, 2010 | 3.786 | 3.801 | 3.712 | 3.786 | 2,024,600 | +0.03(+0.89%) |
Sep 30, 2010 | 3.797 | 3.805 | 3.719 | 3.753 | 2,398,576 | -0.03(-0.88%) |
Sep 29, 2010 | 3.782 | 3.793 | 3.708 | 3.786 | 2,363,125 | -0.01(-0.39%) |
Sep 28, 2010 | 3.801 | 3.801 | 3.723 | 3.801 | 57,677 | +0.04(+1.08%) |
Sep 27, 2010 | 3.797 | 3.812 | 3.749 | 3.760 | 1,967,587 | -0.04(-1.07%) |
Sep 24, 2010 | 3.705 | 3.801 | 3.697 | 3.801 | 2,415,742 | +0.15(+4.05%) |
Sep 23, 2010 | 3.712 | 3.719 | 3.642 | 3.653 | 11,632 | -0.08(-2.24%) |
Sep 22, 2010 | 3.749 | 3.768 | 3.712 | 3.737 | 1,931,877 | -0.02(-0.53%) |
Sep 21, 2010 | 3.742 | 3.793 | 3.719 | 3.756 | 2,607,261 | +0.00(+0.00%) |
Sep 20, 2010 | 3.664 | 3.760 | 3.664 | 3.756 | 2,807,302 | +0.10(+2.63%) |
Sep 17, 2010 | 3.660 | 3.716 | 3.634 | 3.660 | 2,715,631 | -0.03(-0.80%) |
Sep 15, 2010 | 3.664 | 3.712 | 3.627 | 3.690 | 1,957,279 | +0.02(+0.50%) |
Sep 14, 2010 | 3.742 | 3.745 | 3.671 | 3.671 | 1,879,896 | -0.07(-1.88%) |
Sep 13, 2010 | 3.723 | 3.753 | 3.705 | 3.742 | 2,489,818 | +0.06(+1.61%) |
Sep 10, 2010 | 3.797 | 3.797 | 3.675 | 3.682 | 1,855,999 | -0.09(-2.36%) |
Sep 09, 2010 | 3.793 | 3.800 | 3.760 | 3.771 | 3,041,036 | +0.01(+0.39%) |
Sep 08, 2010 | 3.753 | 3.779 | 3.735 | 3.757 | 3,339 | +0.02(+0.49%) |
Sep 07, 2010 | 3.728 | 3.760 | 3.702 | 3.739 | 9,650 | -0.00(-0.10%) |
Sep 03, 2010 | 3.764 | 3.775 | 3.720 | 3.742 | 1,806,662 | +0.00(+0.00%) |
Sep 02, 2010 | 3.720 | 3.746 | 3.688 | 3.742 | 9,113 | +0.02(+0.49%) |