Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.885 | 4.082 | 3.728 | 3.905 | 7,034 | +0.07(+1.79%) |
Nov 29, 2010 | 3.944 | 3.944 | 3.698 | 3.836 | 15,334 | +0.06(+1.56%) |
Nov 26, 2010 | 3.777 | 3.777 | 3.777 | 3.777 | 2,846 | +0.00(+0.00%) |
Nov 24, 2010 | 3.777 | 3.777 | 3.777 | 3.777 | 2,954 | +0.00(+0.00%) |
Nov 23, 2010 | 3.787 | 3.787 | 3.698 | 3.777 | 6,734 | +0.03(+0.79%) |
Nov 22, 2010 | 3.688 | 3.885 | 3.688 | 3.747 | 21,143 | +0.01(+0.26%) |
Nov 19, 2010 | 3.797 | 3.797 | 3.738 | 3.738 | 30,798 | -0.08(-2.06%) |
Nov 18, 2010 | 3.895 | 3.934 | 3.716 | 3.816 | 45,992 | +0.01(+0.26%) |
Nov 17, 2010 | 3.806 | 3.875 | 3.738 | 3.806 | 16,064 | +0.02(+0.52%) |
Nov 16, 2010 | 3.885 | 3.885 | 3.738 | 3.787 | 57,157 | -0.15(-3.75%) |
Nov 15, 2010 | 3.885 | 3.934 | 3.885 | 3.934 | 7,989 | +0.05(+1.27%) |
Nov 12, 2010 | 4.087 | 4.087 | 3.885 | 3.885 | 1,565 | -0.01(-0.25%) |
Nov 11, 2010 | 4.087 | 4.087 | 3.885 | 3.895 | 7,310 | -0.06(-1.49%) |
Nov 10, 2010 | 3.954 | 3.954 | 3.954 | 3.954 | 101 | +0.02(+0.50%) |
Nov 09, 2010 | 4.013 | 4.013 | 3.885 | 3.934 | 7,221 | -0.05(-1.23%) |
Nov 08, 2010 | 4.023 | 4.023 | 3.944 | 3.983 | 2,080 | +0.01(+0.25%) |
Nov 05, 2010 | 4.023 | 4.023 | 3.885 | 3.974 | 7,563 | +0.01(+0.25%) |
Nov 04, 2010 | 4.013 | 4.082 | 3.944 | 3.964 | 2,795 | -0.03(-0.74%) |
Nov 03, 2010 | 3.993 | 3.993 | 3.993 | 3.993 | 124 | +0.01(+0.25%) |
Nov 02, 2010 | 3.993 | 3.993 | 3.983 | 3.983 | 436 | +0.03(+0.75%) |
Nov 01, 2010 | 3.885 | 3.983 | 3.885 | 3.954 | 11,803 | +0.13(+3.34%) |
Oct 29, 2010 | 3.934 | 3.934 | 3.826 | 3.826 | 1,577 | -0.16(-3.95%) |
Oct 28, 2010 | 3.983 | 3.983 | 3.983 | 3.983 | 101 | -0.00(-0.00%) |
Oct 27, 2010 | 4.003 | 4.003 | 3.905 | 3.983 | 4,562 | +0.14(+3.58%) |
Oct 25, 2010 | 3.865 | 3.959 | 3.846 | 3.846 | 13,300 | -0.06(-1.51%) |
Oct 22, 2010 | 3.934 | 3.934 | 3.865 | 3.905 | 915 | +0.03(+0.76%) |
Oct 21, 2010 | 4.023 | 4.023 | 3.875 | 3.875 | 3,253 | -0.06(-1.50%) |
Oct 20, 2010 | 4.052 | 4.052 | 3.885 | 3.934 | 3,937 | -0.04(-0.99%) |
Oct 19, 2010 | 3.974 | 3.974 | 3.974 | 3.974 | 1,220 | +0.04(+1.00%) |
Oct 18, 2010 | 3.826 | 4.033 | 3.767 | 3.934 | 15,039 | +0.09(+2.30%) |
Oct 15, 2010 | 4.042 | 4.042 | 3.846 | 3.846 | 9,501 | -0.11(-2.74%) |
Oct 14, 2010 | 3.993 | 4.028 | 3.915 | 3.954 | 13,223 | -0.11(-2.66%) |
Oct 13, 2010 | 3.944 | 4.082 | 3.944 | 4.062 | 5,940 | +0.02(+0.49%) |
Oct 12, 2010 | 3.954 | 4.111 | 3.954 | 4.042 | 7,503 | +0.01(+0.24%) |
Oct 11, 2010 | 4.033 | 4.033 | 4.033 | 4.033 | 667 | -0.05(-1.23%) |
Oct 08, 2010 | 4.098 | 4.116 | 4.082 | 4.083 | 1,321 | +0.02(+0.51%) |
Oct 07, 2010 | 4.159 | 4.159 | 3.901 | 4.062 | 7,576 | +0.10(+2.48%) |
Oct 06, 2010 | 3.983 | 3.984 | 3.924 | 3.964 | 5,024 | -0.07(-1.71%) |
Oct 05, 2010 | 3.954 | 4.033 | 3.934 | 4.033 | 4,361 | +0.01(+0.24%) |
Oct 04, 2010 | 3.993 | 4.024 | 3.983 | 4.023 | 5,730 | +0.00(+0.00%) |
Oct 01, 2010 | 4.052 | 4.121 | 3.983 | 4.023 | 8,692 | -0.06(-1.45%) |
Sep 30, 2010 | 4.082 | 4.092 | 4.033 | 4.082 | 6,100 | +0.00(+0.00%) |
Sep 29, 2010 | 4.082 | 4.111 | 4.082 | 4.082 | 1,321 | +0.00(+0.00%) |
Sep 28, 2010 | 4.210 | 4.210 | 4.082 | 4.082 | 7,646 | -0.05(-1.19%) |
Sep 27, 2010 | 4.160 | 4.229 | 4.062 | 4.131 | 8,542 | -0.04(-0.94%) |
Sep 24, 2010 | 4.082 | 4.170 | 4.082 | 4.170 | 1,738 | +0.06(+1.44%) |
Sep 23, 2010 | 4.170 | 4.170 | 4.072 | 4.111 | 3,526 | +0.03(+0.72%) |
Sep 22, 2010 | 4.082 | 4.141 | 4.072 | 4.082 | 5,668 | -0.18(-4.16%) |
Sep 21, 2010 | 4.288 | 4.436 | 4.092 | 4.259 | 24,651 | +0.01(+0.23%) |
Sep 20, 2010 | 3.944 | 4.249 | 3.944 | 4.249 | 10,445 | +0.32(+8.27%) |
Sep 17, 2010 | 4.082 | 4.082 | 3.865 | 3.924 | 21,099 | -0.21(-5.00%) |
Sep 15, 2010 | 3.944 | 4.131 | 3.934 | 4.131 | 4,572 | +0.01(+0.24%) |
Sep 14, 2010 | 4.416 | 4.416 | 3.629 | 4.121 | 45,510 | -0.23(-5.20%) |
Sep 13, 2010 | 4.613 | 4.613 | 4.347 | 4.347 | 7,410 | -0.13(-2.88%) |
Sep 10, 2010 | 4.357 | 4.603 | 4.357 | 4.476 | 2,486 | +0.06(+1.36%) |
Sep 09, 2010 | 4.446 | 4.475 | 4.406 | 4.416 | 3,431 | -0.02(-0.44%) |
Sep 08, 2010 | 4.367 | 4.583 | 4.367 | 4.436 | 3,456 | -0.04(-0.88%) |
Sep 07, 2010 | 4.406 | 4.475 | 4.406 | 4.475 | 2,846 | +0.00(+0.00%) |
Sep 03, 2010 | 4.485 | 4.485 | 4.475 | 4.475 | 823 | +0.06(+1.47%) |
Sep 02, 2010 | 4.544 | 4.544 | 4.347 | 4.410 | 4,768 | -0.13(-2.94%) |