Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.082 | 4.093 | 4.065 | 4.072 | 1,417,185 | -0.02(-0.59%) |
Nov 29, 2010 | 4.076 | 4.103 | 4.058 | 4.096 | 1,221,029 | +0.01(+0.17%) |
Nov 26, 2010 | 4.065 | 4.100 | 4.065 | 4.089 | 345,889 | +0.01(+0.25%) |
Nov 24, 2010 | 4.072 | 4.079 | 4.079 | 4.079 | 997,196 | +0.01(+0.26%) |
Nov 23, 2010 | 4.034 | 4.093 | 4.027 | 4.069 | 1,608,957 | +0.02(+0.43%) |
Nov 22, 2010 | 4.031 | 4.058 | 4.031 | 4.051 | 1,480,920 | +0.00(+0.09%) |
Nov 19, 2010 | 4.041 | 4.069 | 3.927 | 4.048 | 2,069,323 | +0.01(+0.26%) |
Nov 18, 2010 | 4.044 | 4.055 | 4.017 | 4.037 | 1,769,310 | +0.02(+0.52%) |
Nov 17, 2010 | 3.965 | 4.037 | 3.927 | 4.017 | 1,749,844 | +0.06(+1.58%) |
Nov 16, 2010 | 3.989 | 3.996 | 3.927 | 3.954 | 1,984,337 | -0.06(-1.38%) |
Nov 15, 2010 | 4.031 | 4.069 | 4.006 | 4.010 | 1,852,196 | -0.03(-0.69%) |
Nov 12, 2010 | 4.003 | 4.051 | 4.003 | 4.037 | 1,912,944 | +0.02(+0.52%) |
Nov 11, 2010 | 3.979 | 4.037 | 3.979 | 4.017 | 1,710,561 | +0.01(+0.26%) |
Nov 10, 2010 | 3.985 | 4.017 | 3.965 | 4.006 | 1,632,705 | +0.01(+0.26%) |
Nov 09, 2010 | 4.037 | 4.055 | 3.968 | 3.996 | 1,775,684 | -0.04(-1.03%) |
Nov 08, 2010 | 4.044 | 4.055 | 4.006 | 4.037 | 1,557,489 | -0.01(-0.26%) |
Nov 05, 2010 | 4.024 | 4.069 | 3.989 | 4.048 | 2,463,793 | +0.04(+1.04%) |
Nov 04, 2010 | 3.965 | 4.031 | 3.965 | 4.006 | 3,488,843 | +0.08(+1.94%) |
Nov 03, 2010 | 3.965 | 3.996 | 3.906 | 3.930 | 2,457,069 | -0.02(-0.61%) |
Nov 02, 2010 | 3.972 | 3.996 | 3.944 | 3.954 | 2,263,814 | +0.00(+0.09%) |
Nov 01, 2010 | 3.982 | 4.048 | 3.933 | 3.951 | 3,391,896 | +0.00(+0.00%) |
Oct 29, 2010 | 3.906 | 3.968 | 3.900 | 3.951 | 1,865,062 | +0.05(+1.24%) |
Oct 28, 2010 | 3.833 | 3.913 | 3.823 | 3.902 | 4,319,581 | +0.11(+3.02%) |
Oct 27, 2010 | 3.809 | 3.826 | 3.788 | 3.788 | 1,249,590 | -0.04(-1.00%) |
Oct 25, 2010 | 3.823 | 3.847 | 3.812 | 3.826 | 1,194,015 | +0.00(+0.00%) |
Oct 22, 2010 | 3.864 | 3.878 | 3.816 | 3.826 | 1,945,787 | -0.05(-1.16%) |
Oct 21, 2010 | 3.878 | 3.888 | 3.850 | 3.871 | 1,710,068 | +0.00(+0.00%) |
Oct 20, 2010 | 3.864 | 3.881 | 3.861 | 3.871 | 1,409,876 | +0.01(+0.27%) |
Oct 19, 2010 | 3.840 | 3.881 | 3.830 | 3.861 | 3,239,522 | +0.01(+0.18%) |
Oct 18, 2010 | 3.812 | 3.857 | 3.812 | 3.854 | 1,867,792 | +0.04(+1.00%) |
Oct 15, 2010 | 3.854 | 3.861 | 3.812 | 3.816 | 1,929,437 | -0.01(-0.27%) |
Oct 14, 2010 | 3.823 | 3.854 | 3.816 | 3.826 | 1,828,540 | +0.00(+0.09%) |
Oct 13, 2010 | 3.809 | 3.836 | 3.795 | 3.823 | 2,061,653 | +0.01(+0.36%) |
Oct 12, 2010 | 3.795 | 3.830 | 3.784 | 3.809 | 3,144,858 | +0.01(+0.27%) |
Oct 11, 2010 | 3.823 | 3.830 | 3.795 | 3.798 | 1,664,696 | -0.02(-0.63%) |
Oct 08, 2010 | 3.823 | 3.830 | 3.778 | 3.823 | 3,073,387 | +0.03(+0.91%) |
Oct 07, 2010 | 3.805 | 3.819 | 3.767 | 3.788 | 4,005 | -0.02(-0.46%) |
Oct 06, 2010 | 3.805 | 3.833 | 3.791 | 3.805 | 2,198,405 | -0.00(-0.09%) |
Oct 05, 2010 | 3.784 | 3.812 | 3.743 | 3.809 | 2,840,040 | +0.03(+0.73%) |
Oct 04, 2010 | 3.753 | 3.784 | 3.753 | 3.781 | 1,646,316 | +0.01(+0.28%) |
Oct 01, 2010 | 3.771 | 3.784 | 3.760 | 3.771 | 1,415,032 | +0.00(+0.06%) |
Sep 30, 2010 | 3.768 | 3.781 | 3.743 | 3.768 | 55,179 | -0.02(-0.43%) |
Sep 29, 2010 | 3.781 | 3.802 | 3.736 | 3.784 | 2,603,243 | -0.01(-0.18%) |
Sep 28, 2010 | 3.791 | 3.802 | 3.760 | 3.791 | 40,722 | -0.00(-0.09%) |
Sep 27, 2010 | 3.825 | 3.839 | 3.785 | 3.795 | 3,449,779 | -0.03(-0.80%) |
Sep 24, 2010 | 3.812 | 3.829 | 3.798 | 3.825 | 1,871,558 | +0.05(+1.25%) |
Sep 23, 2010 | 3.781 | 3.822 | 3.778 | 3.778 | 8,014 | -0.02(-0.53%) |
Sep 22, 2010 | 3.832 | 3.849 | 3.788 | 3.798 | 2,579,160 | -0.04(-0.97%) |
Sep 21, 2010 | 3.751 | 3.859 | 3.747 | 3.835 | 3,322,210 | +0.08(+2.16%) |
Sep 20, 2010 | 3.741 | 3.788 | 3.741 | 3.754 | 2,784,514 | +0.01(+0.27%) |
Sep 17, 2010 | 3.744 | 3.775 | 3.727 | 3.744 | 2,738,148 | -0.00(-0.09%) |
Sep 15, 2010 | 3.714 | 3.758 | 3.714 | 3.747 | 2,626,676 | +0.01(+0.27%) |
Sep 14, 2010 | 3.741 | 3.761 | 3.727 | 3.737 | 2,496,871 | -0.01(-0.27%) |
Sep 13, 2010 | 3.751 | 3.785 | 3.724 | 3.747 | 3,111,844 | +0.01(+0.18%) |
Sep 10, 2010 | 3.822 | 3.859 | 3.670 | 3.741 | 11,807,221 | -0.26(-6.44%) |
Sep 09, 2010 | 4.028 | 4.032 | 3.988 | 3.998 | 12,288 | +0.00(+0.08%) |
Sep 08, 2010 | 3.978 | 4.012 | 3.978 | 3.995 | 4,224 | +0.01(+0.34%) |
Sep 07, 2010 | 3.984 | 4.017 | 3.981 | 3.981 | 6,522 | -0.02(-0.59%) |
Sep 03, 2010 | 4.012 | 4.035 | 3.978 | 4.005 | 1,310,892 | +0.01(+0.17%) |
Sep 02, 2010 | 3.995 | 4.008 | 3.978 | 3.998 | 36,922 | +0.00(+0.08%) |