Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.343 | 4.405 | 4.273 | 4.356 | 245,295 | -0.07(-1.68%) |
Nov 29, 2010 | 4.361 | 4.475 | 4.348 | 4.431 | 135,774 | +0.05(+1.20%) |
Nov 26, 2010 | 4.418 | 4.422 | 4.300 | 4.378 | 71,901 | -0.09(-1.96%) |
Nov 24, 2010 | 4.427 | 4.466 | 4.466 | 4.466 | 121,424 | +0.11(+2.41%) |
Nov 23, 2010 | 4.335 | 4.422 | 4.225 | 4.361 | 97,815 | -0.06(-1.29%) |
Nov 22, 2010 | 4.378 | 4.431 | 4.335 | 4.418 | 222,786 | +0.04(+0.80%) |
Nov 19, 2010 | 4.497 | 4.497 | 4.370 | 4.383 | 165,534 | -0.11(-2.53%) |
Nov 18, 2010 | 4.483 | 4.571 | 4.448 | 4.497 | 140,746 | +0.11(+2.39%) |
Nov 17, 2010 | 4.356 | 4.409 | 4.330 | 4.391 | 91,991 | +0.04(+0.91%) |
Nov 16, 2010 | 4.479 | 4.562 | 4.286 | 4.352 | 164,317 | -0.20(-4.33%) |
Nov 15, 2010 | 4.624 | 4.624 | 4.497 | 4.549 | 91,196 | -0.02(-0.38%) |
Nov 12, 2010 | 4.632 | 4.659 | 4.540 | 4.567 | 158,552 | -0.12(-2.61%) |
Nov 11, 2010 | 4.619 | 4.855 | 4.536 | 4.689 | 172,836 | +0.00(+0.09%) |
Nov 10, 2010 | 4.418 | 4.707 | 4.396 | 4.685 | 427,665 | +0.29(+6.68%) |
Nov 09, 2010 | 4.562 | 4.589 | 4.383 | 4.391 | 346,340 | -0.03(-0.69%) |
Nov 08, 2010 | 4.470 | 4.493 | 4.378 | 4.422 | 82,090 | -0.08(-1.85%) |
Nov 05, 2010 | 4.589 | 4.624 | 4.475 | 4.505 | 100,211 | -0.07(-1.44%) |
Nov 04, 2010 | 4.300 | 4.580 | 4.258 | 4.571 | 252,889 | +0.37(+8.75%) |
Nov 03, 2010 | 4.203 | 4.269 | 4.142 | 4.203 | 70,526 | -0.03(-0.72%) |
Nov 02, 2010 | 4.103 | 4.273 | 4.103 | 4.234 | 205,300 | +0.20(+4.99%) |
Nov 01, 2010 | 4.260 | 4.295 | 3.962 | 4.032 | 101,937 | -0.22(-5.25%) |
Oct 29, 2010 | 4.203 | 4.326 | 4.199 | 4.256 | 534,828 | +0.01(+0.31%) |
Oct 28, 2010 | 4.321 | 4.391 | 4.234 | 4.243 | 99,107 | -0.04(-1.02%) |
Oct 27, 2010 | 4.094 | 4.317 | 4.076 | 4.286 | 165,648 | +0.18(+4.26%) |
Oct 25, 2010 | 4.015 | 4.153 | 4.015 | 4.111 | 107,531 | +0.16(+3.99%) |
Oct 22, 2010 | 3.989 | 4.035 | 3.936 | 3.954 | 94,473 | -0.00(-0.11%) |
Oct 21, 2010 | 4.076 | 4.173 | 3.853 | 3.958 | 162,257 | -0.09(-2.27%) |
Oct 20, 2010 | 3.849 | 4.098 | 3.840 | 4.050 | 214,982 | +0.24(+6.20%) |
Oct 19, 2010 | 3.936 | 4.006 | 3.743 | 3.814 | 263,560 | -0.22(-5.43%) |
Oct 18, 2010 | 3.919 | 4.081 | 3.919 | 4.032 | 120,273 | +0.14(+3.48%) |
Oct 15, 2010 | 3.853 | 3.971 | 3.818 | 3.897 | 256,406 | +0.12(+3.13%) |
Oct 14, 2010 | 3.866 | 3.901 | 3.739 | 3.779 | 121,579 | -0.08(-2.04%) |
Oct 13, 2010 | 3.730 | 3.910 | 3.660 | 3.857 | 370,077 | +0.15(+4.01%) |
Oct 12, 2010 | 3.612 | 3.814 | 3.579 | 3.708 | 142,082 | +0.07(+1.93%) |
Oct 11, 2010 | 3.682 | 3.713 | 3.638 | 3.638 | 113,044 | -0.12(-3.26%) |
Oct 08, 2010 | 3.634 | 3.792 | 3.621 | 3.761 | 66,134 | +0.12(+3.25%) |
Oct 07, 2010 | 3.669 | 3.687 | 3.595 | 3.643 | 73,344 | +0.02(+0.60%) |
Oct 06, 2010 | 3.590 | 3.673 | 3.520 | 3.621 | 128,963 | +0.03(+0.85%) |
Oct 05, 2010 | 3.367 | 3.603 | 3.332 | 3.590 | 178,096 | +0.29(+8.75%) |
Oct 04, 2010 | 3.490 | 3.490 | 3.288 | 3.301 | 138,522 | -0.19(-5.51%) |
Oct 01, 2010 | 3.533 | 3.538 | 3.384 | 3.494 | 83,282 | +0.00(+0.13%) |
Sep 30, 2010 | 3.586 | 3.665 | 3.463 | 3.490 | 160,169 | -0.06(-1.73%) |
Sep 29, 2010 | 3.529 | 3.582 | 3.472 | 3.551 | 94,942 | -0.00(-0.12%) |
Sep 28, 2010 | 3.503 | 3.573 | 3.393 | 3.555 | 69,455 | +0.07(+2.14%) |
Sep 27, 2010 | 3.595 | 3.623 | 3.459 | 3.481 | 97,611 | -0.10(-2.81%) |
Sep 24, 2010 | 3.490 | 3.595 | 3.463 | 3.582 | 140,888 | +0.18(+5.14%) |
Sep 23, 2010 | 3.455 | 3.625 | 3.380 | 3.406 | 98,406 | -0.10(-2.75%) |
Sep 22, 2010 | 3.638 | 3.708 | 3.433 | 3.503 | 98,904 | -0.17(-4.65%) |
Sep 21, 2010 | 3.691 | 3.717 | 3.608 | 3.673 | 110,367 | -0.01(-0.36%) |
Sep 20, 2010 | 3.433 | 3.695 | 3.398 | 3.687 | 201,068 | +0.25(+7.40%) |
Sep 17, 2010 | 3.542 | 3.542 | 3.336 | 3.433 | 279,872 | -0.10(-2.85%) |
Sep 15, 2010 | 3.551 | 3.564 | 3.380 | 3.533 | 124,654 | -0.05(-1.47%) |
Sep 14, 2010 | 3.713 | 3.713 | 3.564 | 3.586 | 97,808 | -0.13(-3.53%) |
Sep 13, 2010 | 3.551 | 3.866 | 3.498 | 3.717 | 241,686 | +0.23(+6.52%) |
Sep 10, 2010 | 3.455 | 3.520 | 3.402 | 3.490 | 123,610 | +0.11(+3.24%) |
Sep 09, 2010 | 3.476 | 3.485 | 3.349 | 3.380 | 50,297 | -0.02(-0.52%) |
Sep 08, 2010 | 3.301 | 3.402 | 3.284 | 3.398 | 80,365 | +0.11(+3.19%) |
Sep 07, 2010 | 3.455 | 3.455 | 3.288 | 3.293 | 122,635 | -0.17(-4.93%) |
Sep 03, 2010 | 3.306 | 3.476 | 3.262 | 3.463 | 181,584 | +0.23(+7.04%) |
Sep 02, 2010 | 3.148 | 3.244 | 3.117 | 3.236 | 84,545 | +0.07(+2.35%) |