Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.700 | 3.750 | 3.610 | 3.660 | 1,069,958 | -0.12(-3.17%) |
Nov 29, 2010 | 3.650 | 3.790 | 3.630 | 3.780 | 479,999 | +0.09(+2.44%) |
Nov 26, 2010 | 3.670 | 3.710 | 3.630 | 3.690 | 140,863 | -0.02(-0.54%) |
Nov 24, 2010 | 3.660 | 3.710 | 3.710 | 3.710 | 284,350 | +0.10(+2.77%) |
Nov 23, 2010 | 3.690 | 3.720 | 3.600 | 3.610 | 372,898 | -0.13(-3.48%) |
Nov 22, 2010 | 3.550 | 3.780 | 3.550 | 3.740 | 925,567 | +0.15(+4.18%) |
Nov 19, 2010 | 3.610 | 3.610 | 3.500 | 3.590 | 295,940 | -0.02(-0.55%) |
Nov 18, 2010 | 3.560 | 3.660 | 3.500 | 3.610 | 629,357 | +0.10(+2.85%) |
Nov 17, 2010 | 3.520 | 3.540 | 3.490 | 3.510 | 402,398 | +0.01(+0.29%) |
Nov 16, 2010 | 3.510 | 3.540 | 3.470 | 3.500 | 704,347 | -0.04(-1.13%) |
Nov 15, 2010 | 3.530 | 3.590 | 3.500 | 3.540 | 879,256 | +0.03(+0.85%) |
Nov 12, 2010 | 3.500 | 3.550 | 3.470 | 3.510 | 418,068 | -0.02(-0.57%) |
Nov 11, 2010 | 3.470 | 3.570 | 3.470 | 3.530 | 766,404 | +0.03(+0.86%) |
Nov 10, 2010 | 3.450 | 3.530 | 3.450 | 3.500 | 1,060,157 | +0.06(+1.74%) |
Nov 09, 2010 | 3.530 | 3.565 | 3.440 | 3.440 | 1,976,106 | -0.04(-1.15%) |
Nov 08, 2010 | 3.450 | 3.520 | 3.380 | 3.480 | 1,154,430 | -0.01(-0.29%) |
Nov 05, 2010 | 3.480 | 3.510 | 3.460 | 3.490 | 1,092,585 | -0.01(-0.29%) |
Nov 04, 2010 | 3.450 | 3.500 | 3.420 | 3.500 | 882,109 | +0.09(+2.64%) |
Nov 03, 2010 | 3.400 | 3.510 | 3.320 | 3.410 | 1,695,763 | +0.06(+1.79%) |
Nov 02, 2010 | 3.290 | 3.350 | 3.210 | 3.350 | 1,019,966 | +0.06(+1.82%) |
Nov 01, 2010 | 3.250 | 3.290 | 3.190 | 3.290 | 553,903 | +0.06(+1.86%) |
Oct 29, 2010 | 3.120 | 3.240 | 3.100 | 3.230 | 697,882 | +0.11(+3.53%) |
Oct 28, 2010 | 3.150 | 3.150 | 3.090 | 3.120 | 222,461 | +0.01(+0.32%) |
Oct 27, 2010 | 3.120 | 3.120 | 3.050 | 3.110 | 444,331 | -0.06(-1.89%) |
Oct 25, 2010 | 3.240 | 3.240 | 3.160 | 3.170 | 525,826 | -0.05(-1.55%) |
Oct 22, 2010 | 3.190 | 3.221 | 3.160 | 3.220 | 286,703 | +0.05(+1.58%) |
Oct 21, 2010 | 3.240 | 3.250 | 3.110 | 3.170 | 498,418 | -0.06(-1.86%) |
Oct 20, 2010 | 3.170 | 3.250 | 3.140 | 3.230 | 380,651 | +0.09(+2.87%) |
Oct 19, 2010 | 3.200 | 3.240 | 3.120 | 3.140 | 449,898 | -0.11(-3.38%) |
Oct 18, 2010 | 3.250 | 3.280 | 3.200 | 3.250 | 303,053 | +0.00(+0.00%) |
Oct 15, 2010 | 3.250 | 3.280 | 3.150 | 3.250 | 693,522 | +0.02(+0.62%) |
Oct 14, 2010 | 3.200 | 3.250 | 3.160 | 3.230 | 508,845 | +0.02(+0.62%) |
Oct 13, 2010 | 3.200 | 3.250 | 3.140 | 3.210 | 902,874 | +0.01(+0.31%) |
Oct 12, 2010 | 3.200 | 3.250 | 3.150 | 3.200 | 704,751 | -0.02(-0.62%) |
Oct 11, 2010 | 3.220 | 3.250 | 3.170 | 3.220 | 623,654 | -0.03(-0.92%) |
Oct 08, 2010 | 3.140 | 3.250 | 3.080 | 3.250 | 1,196,917 | +0.08(+2.52%) |
Oct 07, 2010 | 3.000 | 3.180 | 3.000 | 3.170 | 1,571,085 | +0.04(+1.28%) |
Oct 06, 2010 | 3.300 | 3.300 | 3.090 | 3.130 | 4,341,521 | -0.18(-5.44%) |
Oct 05, 2010 | 3.190 | 3.360 | 3.150 | 3.310 | 2,226,617 | +0.16(+5.08%) |
Oct 04, 2010 | 3.180 | 3.220 | 3.150 | 3.150 | 1,136,822 | -0.05(-1.56%) |
Oct 01, 2010 | 3.120 | 3.210 | 3.090 | 3.200 | 1,782,655 | +0.09(+2.89%) |
Sep 30, 2010 | 2.950 | 3.120 | 2.930 | 3.110 | 1,713,971 | +0.20(+6.87%) |
Sep 29, 2010 | 2.920 | 2.930 | 2.760 | 2.910 | 1,042,444 | -0.01(-0.34%) |
Sep 28, 2010 | 2.820 | 2.920 | 2.800 | 2.920 | 698,251 | +0.09(+3.18%) |
Sep 27, 2010 | 2.830 | 2.880 | 2.800 | 2.830 | 690,369 | +0.02(+0.71%) |
Sep 24, 2010 | 2.720 | 2.830 | 2.660 | 2.810 | 1,185,038 | +0.13(+4.85%) |
Sep 23, 2010 | 2.680 | 2.740 | 2.650 | 2.680 | 1,311,086 | -0.03(-1.11%) |
Sep 22, 2010 | 2.720 | 2.770 | 2.640 | 2.710 | 467,709 | -0.01(-0.37%) |
Sep 21, 2010 | 2.870 | 2.870 | 2.720 | 2.720 | 1,310,603 | -0.16(-5.56%) |
Sep 20, 2010 | 2.730 | 2.880 | 2.710 | 2.880 | 822,506 | +0.15(+5.49%) |
Sep 17, 2010 | 2.700 | 2.840 | 2.580 | 2.730 | 2,186,826 | +0.08(+3.02%) |
Sep 15, 2010 | 2.700 | 2.720 | 2.640 | 2.650 | 484,920 | -0.05(-1.85%) |
Sep 14, 2010 | 2.750 | 2.760 | 2.680 | 2.700 | 472,610 | -0.06(-2.17%) |
Sep 13, 2010 | 2.780 | 2.780 | 2.710 | 2.760 | 518,325 | +0.00(+0.00%) |
Sep 10, 2010 | 2.700 | 2.790 | 2.690 | 2.760 | 402,462 | +0.08(+2.99%) |
Sep 09, 2010 | 2.710 | 2.800 | 2.630 | 2.680 | 442,599 | -0.02(-0.74%) |
Sep 08, 2010 | 2.700 | 2.860 | 2.600 | 2.700 | 650,270 | +0.01(+0.37%) |
Sep 07, 2010 | 2.860 | 2.880 | 2.670 | 2.690 | 826,094 | -0.22(-7.56%) |
Sep 03, 2010 | 2.770 | 2.980 | 2.760 | 2.910 | 1,986,395 | +0.18(+6.59%) |
Sep 02, 2010 | 2.630 | 2.740 | 2.620 | 2.730 | 803,872 | +0.09(+3.41%) |