Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.588 | 3.614 | 3.529 | 3.607 | 9,974 | +0.01(+0.36%) |
Nov 29, 2010 | 3.516 | 3.614 | 3.483 | 3.594 | 9,045 | +0.10(+2.99%) |
Nov 24, 2010 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.13(+3.88%) |
Nov 23, 2010 | 3.431 | 3.431 | 3.359 | 3.359 | 2,452 | -0.13(-3.74%) |
Nov 22, 2010 | 3.496 | 3.496 | 3.490 | 3.490 | 306 | +0.07(+1.90%) |
Nov 19, 2010 | 3.457 | 3.516 | 3.340 | 3.425 | 55,531 | -0.04(-1.13%) |
Nov 18, 2010 | 3.516 | 3.548 | 3.327 | 3.464 | 17,016 | +0.05(+1.34%) |
Nov 17, 2010 | 3.425 | 3.526 | 3.372 | 3.418 | 18,016 | +0.01(+0.38%) |
Nov 16, 2010 | 3.359 | 3.457 | 3.281 | 3.405 | 49,160 | -0.07(-2.06%) |
Nov 15, 2010 | 3.535 | 3.588 | 3.373 | 3.477 | 18,045 | -0.07(-1.84%) |
Nov 12, 2010 | 3.542 | 3.575 | 3.509 | 3.542 | 5,656 | -0.10(-2.69%) |
Nov 11, 2010 | 3.575 | 3.666 | 3.575 | 3.640 | 6,884 | +0.02(+0.54%) |
Nov 10, 2010 | 3.568 | 3.620 | 3.535 | 3.620 | 8,891 | -0.02(-0.54%) |
Nov 09, 2010 | 3.522 | 3.685 | 3.522 | 3.640 | 8,585 | -0.05(-1.41%) |
Nov 08, 2010 | 3.659 | 3.757 | 3.568 | 3.692 | 26,156 | +0.00(+0.00%) |
Nov 05, 2010 | 3.849 | 3.849 | 3.636 | 3.692 | 40,012 | -0.21(-5.35%) |
Nov 04, 2010 | 3.783 | 3.979 | 3.783 | 3.901 | 31,611 | +0.12(+3.11%) |
Nov 03, 2010 | 3.914 | 3.927 | 3.783 | 3.783 | 5,518 | -0.16(-3.97%) |
Nov 02, 2010 | 3.914 | 3.979 | 3.783 | 3.940 | 47,904 | -0.02(-0.49%) |
Nov 01, 2010 | 3.953 | 4.031 | 3.816 | 3.959 | 34,683 | +0.07(+1.68%) |
Oct 29, 2010 | 3.783 | 3.966 | 3.640 | 3.894 | 32,640 | +0.09(+2.40%) |
Oct 28, 2010 | 3.940 | 3.946 | 3.751 | 3.803 | 8,278 | -0.12(-3.16%) |
Oct 27, 2010 | 3.783 | 3.992 | 3.783 | 3.927 | 11,283 | +0.24(+6.55%) |
Oct 25, 2010 | 3.920 | 3.920 | 3.581 | 3.685 | 53,555 | -0.24(-6.15%) |
Oct 22, 2010 | 3.946 | 3.966 | 3.862 | 3.927 | 18,888 | -0.01(-0.33%) |
Oct 21, 2010 | 3.907 | 3.979 | 3.868 | 3.940 | 86,173 | +0.23(+6.34%) |
Oct 20, 2010 | 3.522 | 3.705 | 3.516 | 3.705 | 16,086 | +0.18(+5.19%) |
Oct 19, 2010 | 3.477 | 3.575 | 3.438 | 3.522 | 22,241 | +0.10(+2.86%) |
Oct 18, 2010 | 3.418 | 3.425 | 3.346 | 3.425 | 28,600 | +0.06(+1.74%) |
Oct 15, 2010 | 3.066 | 3.385 | 3.066 | 3.366 | 32,752 | +0.31(+10.02%) |
Oct 14, 2010 | 3.144 | 3.183 | 3.046 | 3.059 | 31,659 | -0.06(-1.88%) |
Oct 13, 2010 | 3.105 | 3.255 | 3.105 | 3.118 | 32,658 | -0.08(-2.45%) |
Oct 12, 2010 | 3.193 | 3.203 | 3.170 | 3.196 | 6,535 | +0.00(+0.00%) |
Oct 11, 2010 | 3.177 | 3.248 | 3.170 | 3.196 | 14,797 | -0.03(-1.01%) |
Oct 08, 2010 | 3.261 | 3.261 | 3.144 | 3.229 | 5,017 | +0.00(+0.00%) |
Oct 07, 2010 | 3.203 | 3.261 | 3.183 | 3.229 | 20,461 | +0.00(+0.00%) |
Oct 06, 2010 | 3.177 | 3.229 | 3.144 | 3.229 | 6,745 | +0.05(+1.43%) |
Oct 05, 2010 | 3.098 | 3.183 | 3.072 | 3.183 | 17,490 | +0.10(+3.17%) |
Oct 04, 2010 | 3.040 | 3.105 | 3.033 | 3.085 | 10,743 | +0.08(+2.60%) |
Oct 01, 2010 | 3.131 | 3.131 | 2.948 | 3.007 | 69,065 | -0.18(-5.73%) |
Sep 30, 2010 | 3.268 | 3.307 | 3.170 | 3.190 | 13,734 | -0.07(-2.20%) |
Sep 29, 2010 | 3.222 | 3.288 | 3.190 | 3.261 | 32,874 | +0.07(+2.25%) |
Sep 28, 2010 | 3.072 | 3.196 | 3.053 | 3.190 | 96,022 | +0.06(+1.88%) |
Sep 27, 2010 | 3.203 | 3.242 | 3.098 | 3.131 | 29,013 | -0.09(-2.83%) |
Sep 24, 2010 | 3.222 | 3.346 | 3.164 | 3.222 | 35,829 | -0.03(-1.00%) |
Sep 23, 2010 | 3.294 | 3.301 | 3.255 | 3.255 | 9,124 | -0.07(-2.16%) |
Sep 22, 2010 | 3.294 | 3.359 | 3.275 | 3.327 | 42,508 | +0.06(+1.80%) |
Sep 21, 2010 | 3.248 | 3.318 | 3.235 | 3.268 | 30,139 | -0.02(-0.60%) |
Sep 20, 2010 | 3.301 | 3.339 | 3.255 | 3.288 | 36,922 | -0.03(-0.79%) |
Sep 17, 2010 | 3.398 | 3.398 | 3.170 | 3.314 | 75,004 | -0.15(-4.33%) |
Sep 15, 2010 | 3.559 | 3.575 | 3.431 | 3.464 | 5,825 | -0.07(-1.85%) |
Sep 14, 2010 | 3.594 | 3.594 | 3.490 | 3.529 | 5,514 | +0.04(+1.12%) |
Sep 13, 2010 | 3.659 | 3.659 | 3.425 | 3.490 | 18,191 | -0.10(-2.73%) |
Sep 10, 2010 | 3.620 | 3.620 | 3.581 | 3.588 | 2,299 | +0.03(+0.73%) |
Sep 09, 2010 | 3.529 | 3.588 | 3.529 | 3.562 | 7,511 | -0.01(-0.18%) |
Sep 08, 2010 | 3.614 | 3.627 | 3.535 | 3.568 | 242,069 | +0.02(+0.55%) |
Sep 07, 2010 | 3.418 | 3.705 | 3.418 | 3.548 | 12,877 | -0.03(-0.91%) |
Sep 03, 2010 | 3.562 | 3.659 | 3.535 | 3.581 | 9,811 | +0.01(+0.37%) |
Sep 02, 2010 | 3.385 | 3.612 | 3.353 | 3.568 | 39,859 | +0.03(+0.92%) |