Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.040 | 4.070 | 3.968 | 3.979 | 3,542,005 | -0.09(-2.24%) |
Nov 29, 2010 | 4.104 | 4.127 | 4.059 | 4.070 | 1,749,492 | -0.05(-1.29%) |
Nov 26, 2010 | 4.074 | 4.139 | 4.074 | 4.123 | 435,143 | +0.02(+0.56%) |
Nov 24, 2010 | 4.074 | 4.101 | 4.101 | 4.101 | 1,677,667 | +0.06(+1.50%) |
Nov 23, 2010 | 4.025 | 4.055 | 4.006 | 4.040 | 1,121,934 | -0.02(-0.56%) |
Nov 22, 2010 | 4.032 | 4.089 | 4.025 | 4.063 | 1,461,637 | +0.03(+0.75%) |
Nov 19, 2010 | 4.025 | 4.047 | 3.987 | 4.032 | 1,486,395 | -0.02(-0.38%) |
Nov 18, 2010 | 4.097 | 4.127 | 4.028 | 4.047 | 1,422,934 | +0.00(+0.00%) |
Nov 17, 2010 | 4.021 | 4.078 | 4.002 | 4.047 | 1,418,625 | +0.05(+1.23%) |
Nov 16, 2010 | 4.101 | 4.104 | 3.964 | 3.998 | 2,942,639 | -0.19(-4.45%) |
Nov 15, 2010 | 4.180 | 4.230 | 4.131 | 4.184 | 1,450,246 | +0.01(+0.18%) |
Nov 12, 2010 | 4.215 | 4.256 | 4.169 | 4.177 | 1,462,804 | -0.06(-1.43%) |
Nov 11, 2010 | 4.199 | 4.249 | 4.199 | 4.237 | 1,634,902 | -0.00(-0.09%) |
Nov 10, 2010 | 4.218 | 4.275 | 4.169 | 4.241 | 2,173,868 | +0.02(+0.54%) |
Nov 09, 2010 | 4.397 | 4.397 | 4.180 | 4.218 | 2,835,666 | -0.15(-3.48%) |
Nov 08, 2010 | 4.313 | 4.374 | 4.306 | 4.370 | 1,420,069 | +0.05(+1.05%) |
Nov 05, 2010 | 4.366 | 4.401 | 4.317 | 4.325 | 1,611,414 | -0.02(-0.52%) |
Nov 04, 2010 | 4.233 | 4.423 | 4.165 | 4.347 | 2,319,258 | +0.13(+3.15%) |
Nov 03, 2010 | 4.313 | 4.317 | 4.184 | 4.215 | 2,134,172 | -0.10(-2.29%) |
Nov 02, 2010 | 4.298 | 4.317 | 4.252 | 4.313 | 1,530,350 | +0.05(+1.25%) |
Nov 01, 2010 | 4.271 | 4.302 | 4.211 | 4.260 | 1,459,404 | +0.01(+0.27%) |
Oct 29, 2010 | 4.184 | 4.268 | 4.180 | 4.249 | 1,458,967 | +0.06(+1.45%) |
Oct 28, 2010 | 4.203 | 4.226 | 4.139 | 4.188 | 1,074,913 | +0.02(+0.46%) |
Oct 27, 2010 | 4.184 | 4.215 | 4.139 | 4.169 | 1,282,388 | -0.05(-1.08%) |
Oct 25, 2010 | 4.233 | 4.252 | 4.184 | 4.215 | 1,493,727 | +0.03(+0.63%) |
Oct 22, 2010 | 4.222 | 4.252 | 4.180 | 4.188 | 1,623,127 | -0.02(-0.36%) |
Oct 21, 2010 | 4.184 | 4.226 | 4.165 | 4.203 | 2,263,604 | +0.05(+1.10%) |
Oct 20, 2010 | 4.089 | 4.196 | 4.078 | 4.158 | 2,520,527 | +0.09(+2.34%) |
Oct 19, 2010 | 4.093 | 4.180 | 4.055 | 4.063 | 2,661,039 | -0.08(-2.01%) |
Oct 18, 2010 | 4.078 | 4.154 | 4.032 | 4.146 | 1,762,745 | +0.06(+1.49%) |
Oct 15, 2010 | 4.112 | 4.120 | 4.059 | 4.085 | 2,364,730 | +0.00(+0.00%) |
Oct 14, 2010 | 4.074 | 4.112 | 4.047 | 4.085 | 1,672,739 | +0.02(+0.37%) |
Oct 13, 2010 | 3.987 | 4.131 | 3.968 | 4.070 | 2,326,627 | +0.10(+2.58%) |
Oct 12, 2010 | 3.968 | 3.998 | 3.949 | 3.968 | 1,746,790 | -0.01(-0.19%) |
Oct 11, 2010 | 3.960 | 4.013 | 3.960 | 3.975 | 1,295,626 | +0.02(+0.58%) |
Oct 08, 2010 | 3.953 | 3.968 | 3.884 | 3.953 | 1,553,608 | +0.04(+1.07%) |
Oct 07, 2010 | 3.918 | 3.964 | 3.899 | 3.911 | 5,796 | -0.00(-0.10%) |
Oct 06, 2010 | 3.964 | 3.968 | 3.903 | 3.915 | 1,382,730 | -0.06(-1.43%) |
Oct 05, 2010 | 3.949 | 3.979 | 3.896 | 3.971 | 2,488,050 | +0.05(+1.36%) |
Oct 04, 2010 | 3.873 | 3.918 | 3.812 | 3.918 | 2,766,919 | +0.03(+0.88%) |
Oct 01, 2010 | 3.884 | 3.899 | 3.808 | 3.884 | 1,973,457 | +0.03(+0.89%) |
Sep 30, 2010 | 3.896 | 3.903 | 3.816 | 3.850 | 2,337,986 | -0.03(-0.88%) |
Sep 29, 2010 | 3.880 | 3.892 | 3.804 | 3.884 | 2,303,431 | -0.02(-0.39%) |
Sep 28, 2010 | 3.899 | 3.899 | 3.820 | 3.899 | 56,220 | +0.04(+1.08%) |
Sep 27, 2010 | 3.896 | 3.911 | 3.846 | 3.858 | 1,917,885 | -0.04(-1.07%) |
Sep 24, 2010 | 3.801 | 3.899 | 3.793 | 3.899 | 2,354,719 | +0.15(+4.05%) |
Sep 23, 2010 | 3.808 | 3.816 | 3.736 | 3.747 | 11,338 | -0.09(-2.24%) |
Sep 22, 2010 | 3.846 | 3.865 | 3.808 | 3.834 | 1,883,077 | -0.02(-0.53%) |
Sep 21, 2010 | 3.839 | 3.892 | 3.816 | 3.854 | 2,541,400 | +0.00(+0.00%) |
Sep 20, 2010 | 3.759 | 3.858 | 3.759 | 3.854 | 2,736,388 | +0.10(+2.63%) |
Sep 17, 2010 | 3.755 | 3.812 | 3.728 | 3.755 | 2,647,033 | -0.03(-0.80%) |
Sep 15, 2010 | 3.759 | 3.808 | 3.721 | 3.785 | 1,907,837 | +0.02(+0.50%) |
Sep 14, 2010 | 3.839 | 3.842 | 3.766 | 3.766 | 1,832,408 | -0.07(-1.88%) |
Sep 13, 2010 | 3.820 | 3.850 | 3.801 | 3.839 | 2,426,923 | +0.06(+1.61%) |
Sep 10, 2010 | 3.896 | 3.896 | 3.770 | 3.778 | 1,809,115 | -0.09(-2.36%) |
Sep 09, 2010 | 3.891 | 3.899 | 3.858 | 3.869 | 2,964,218 | +0.01(+0.39%) |
Sep 08, 2010 | 3.850 | 3.876 | 3.832 | 3.854 | 3,254 | +0.02(+0.49%) |
Sep 07, 2010 | 3.824 | 3.858 | 3.798 | 3.835 | 9,407 | -0.00(-0.10%) |
Sep 03, 2010 | 3.862 | 3.873 | 3.817 | 3.839 | 1,761,025 | +0.00(+0.00%) |
Sep 02, 2010 | 3.817 | 3.843 | 3.783 | 3.839 | 8,883 | +0.02(+0.49%) |