Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.960 | 4.040 | 3.960 | 4.020 | 293,270 | +0.00(+0.00%) |
Nov 29, 2010 | 3.990 | 4.050 | 3.980 | 4.020 | 209,992 | +0.02(+0.50%) |
Nov 26, 2010 | 4.000 | 4.060 | 4.000 | 4.000 | 72,229 | -0.03(-0.74%) |
Nov 24, 2010 | 4.000 | 4.030 | 4.030 | 4.030 | 276,937 | +0.03(+0.75%) |
Nov 23, 2010 | 3.860 | 4.010 | 3.810 | 4.000 | 297,143 | +0.09(+2.30%) |
Nov 22, 2010 | 3.880 | 3.930 | 3.800 | 3.910 | 185,261 | +0.02(+0.51%) |
Nov 19, 2010 | 3.940 | 3.940 | 3.830 | 3.890 | 307,978 | -0.05(-1.27%) |
Nov 18, 2010 | 3.750 | 3.980 | 3.750 | 3.940 | 457,979 | +0.23(+6.20%) |
Nov 17, 2010 | 3.680 | 3.750 | 3.660 | 3.710 | 155,356 | +0.03(+0.82%) |
Nov 16, 2010 | 3.750 | 3.780 | 3.660 | 3.680 | 326,398 | -0.10(-2.65%) |
Nov 15, 2010 | 3.770 | 3.800 | 3.760 | 3.780 | 107,596 | +0.01(+0.27%) |
Nov 12, 2010 | 3.740 | 3.820 | 3.730 | 3.770 | 266,799 | -0.02(-0.53%) |
Nov 11, 2010 | 3.790 | 3.830 | 3.740 | 3.790 | 154,674 | -0.03(-0.79%) |
Nov 10, 2010 | 3.740 | 3.820 | 3.710 | 3.820 | 307,385 | +0.07(+1.87%) |
Nov 09, 2010 | 3.790 | 3.835 | 3.720 | 3.750 | 266,412 | -0.04(-1.06%) |
Nov 08, 2010 | 3.710 | 3.790 | 3.670 | 3.790 | 188,265 | +0.06(+1.61%) |
Nov 05, 2010 | 3.700 | 3.750 | 3.660 | 3.730 | 192,464 | +0.04(+1.08%) |
Nov 04, 2010 | 3.500 | 3.740 | 3.500 | 3.690 | 486,524 | +0.10(+2.79%) |
Nov 03, 2010 | 3.470 | 3.590 | 3.470 | 3.590 | 413,315 | +0.01(+0.28%) |
Nov 02, 2010 | 3.700 | 3.700 | 3.220 | 3.580 | 1,055,926 | -0.15(-4.02%) |
Nov 01, 2010 | 3.800 | 3.830 | 3.720 | 3.730 | 332,903 | -0.08(-2.10%) |
Oct 29, 2010 | 3.710 | 3.820 | 3.700 | 3.810 | 287,763 | +0.09(+2.42%) |
Oct 28, 2010 | 3.810 | 3.810 | 3.700 | 3.720 | 245,691 | -0.07(-1.85%) |
Oct 27, 2010 | 3.680 | 3.820 | 3.680 | 3.790 | 204,283 | +0.04(+1.07%) |
Oct 25, 2010 | 3.760 | 3.780 | 3.680 | 3.750 | 124,489 | +0.04(+1.08%) |
Oct 22, 2010 | 3.730 | 3.790 | 3.690 | 3.710 | 164,641 | -0.01(-0.27%) |
Oct 21, 2010 | 3.790 | 3.820 | 3.670 | 3.720 | 308,445 | -0.07(-1.85%) |
Oct 20, 2010 | 3.680 | 3.810 | 3.660 | 3.790 | 214,695 | +0.14(+3.84%) |
Oct 19, 2010 | 3.770 | 3.770 | 3.620 | 3.650 | 251,127 | -0.16(-4.20%) |
Oct 18, 2010 | 3.670 | 3.820 | 3.640 | 3.810 | 208,059 | +0.13(+3.53%) |
Oct 15, 2010 | 3.740 | 3.740 | 3.650 | 3.680 | 375,685 | -0.03(-0.81%) |
Oct 14, 2010 | 3.680 | 3.730 | 3.570 | 3.710 | 201,305 | +0.04(+1.09%) |
Oct 13, 2010 | 3.590 | 3.730 | 3.560 | 3.670 | 382,141 | +0.11(+3.09%) |
Oct 12, 2010 | 3.510 | 3.570 | 3.430 | 3.560 | 166,134 | +0.05(+1.42%) |
Oct 11, 2010 | 3.630 | 3.630 | 3.510 | 3.510 | 156,438 | -0.11(-3.04%) |
Oct 08, 2010 | 3.510 | 3.640 | 3.490 | 3.620 | 188,723 | +0.05(+1.40%) |
Oct 07, 2010 | 3.600 | 3.630 | 3.430 | 3.570 | 238,193 | +0.01(+0.28%) |
Oct 06, 2010 | 3.550 | 3.590 | 3.510 | 3.560 | 237,676 | +0.01(+0.28%) |
Oct 05, 2010 | 3.460 | 3.570 | 3.420 | 3.550 | 220,148 | +0.14(+4.11%) |
Oct 04, 2010 | 3.530 | 3.530 | 3.410 | 3.410 | 216,893 | -0.12(-3.40%) |
Oct 01, 2010 | 3.620 | 3.620 | 3.510 | 3.530 | 163,692 | -0.02(-0.56%) |
Sep 30, 2010 | 3.510 | 3.600 | 3.500 | 3.550 | 545,907 | +0.06(+1.72%) |
Sep 29, 2010 | 3.420 | 3.530 | 3.410 | 3.490 | 323,799 | +0.04(+1.16%) |
Sep 28, 2010 | 3.390 | 3.450 | 3.330 | 3.450 | 267,590 | +0.08(+2.37%) |
Sep 27, 2010 | 3.430 | 3.430 | 3.350 | 3.370 | 258,088 | -0.07(-2.03%) |
Sep 24, 2010 | 3.400 | 3.460 | 3.370 | 3.440 | 300,706 | +0.11(+3.30%) |
Sep 23, 2010 | 3.320 | 3.440 | 3.320 | 3.330 | 215,472 | -0.03(-0.89%) |
Sep 22, 2010 | 3.430 | 3.490 | 3.310 | 3.360 | 372,270 | -0.08(-2.33%) |
Sep 21, 2010 | 3.460 | 3.550 | 3.440 | 3.440 | 524,021 | +0.05(+1.47%) |
Sep 20, 2010 | 3.280 | 3.390 | 3.230 | 3.390 | 370,825 | +0.11(+3.35%) |
Sep 17, 2010 | 3.300 | 3.300 | 3.200 | 3.280 | 406,868 | +0.07(+2.18%) |
Sep 15, 2010 | 3.150 | 3.220 | 3.130 | 3.210 | 223,153 | +0.06(+1.90%) |
Sep 14, 2010 | 3.180 | 3.210 | 3.120 | 3.150 | 198,939 | -0.03(-0.94%) |
Sep 13, 2010 | 3.140 | 3.201 | 3.120 | 3.180 | 302,988 | +0.09(+2.91%) |
Sep 10, 2010 | 3.150 | 3.170 | 2.980 | 3.090 | 594,149 | -0.04(-1.28%) |
Sep 09, 2010 | 3.260 | 3.287 | 3.110 | 3.130 | 399,036 | +0.00(+0.00%) |
Sep 08, 2010 | 3.170 | 3.220 | 3.120 | 3.130 | 495,233 | -0.04(-1.26%) |
Sep 07, 2010 | 3.180 | 3.380 | 3.150 | 3.170 | 1,325,695 | +0.17(+5.67%) |
Sep 03, 2010 | 2.890 | 3.050 | 2.890 | 3.000 | 349,147 | +0.14(+4.90%) |
Sep 02, 2010 | 2.940 | 2.940 | 2.840 | 2.860 | 254,844 | -0.07(-2.39%) |