Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.845 | 3.849 | 3.775 | 3.775 | 3,712 | -0.04(-0.92%) |
Nov 29, 2010 | 3.817 | 3.817 | 3.810 | 3.810 | 748 | +0.00(+0.00%) |
Nov 26, 2010 | 3.810 | 3.810 | 3.810 | 3.810 | 285 | +0.01(+0.18%) |
Nov 24, 2010 | 3.831 | 3.803 | 3.803 | 3.803 | 8,566 | -0.00(-0.09%) |
Nov 23, 2010 | 3.845 | 3.884 | 3.789 | 3.807 | 3,891 | -0.00(-0.09%) |
Nov 22, 2010 | 3.922 | 3.922 | 3.695 | 3.810 | 19,988 | -0.14(-3.63%) |
Nov 19, 2010 | 3.831 | 3.975 | 3.730 | 3.954 | 12,992 | +0.22(+5.86%) |
Nov 18, 2010 | 3.838 | 3.838 | 3.724 | 3.735 | 11,387 | -0.06(-1.52%) |
Nov 17, 2010 | 3.667 | 3.870 | 3.579 | 3.793 | 27,600 | +0.23(+6.38%) |
Nov 16, 2010 | 3.681 | 3.699 | 3.565 | 3.565 | 3,426 | -0.18(-4.86%) |
Nov 15, 2010 | 3.751 | 3.751 | 3.740 | 3.747 | 12,998 | +0.02(+0.45%) |
Nov 12, 2010 | 3.574 | 3.731 | 3.574 | 3.731 | 11,637 | -0.01(-0.19%) |
Nov 11, 2010 | 3.710 | 3.738 | 3.567 | 3.738 | 37,640 | -0.01(-0.37%) |
Nov 10, 2010 | 3.762 | 3.762 | 3.619 | 3.751 | 11,922 | -0.05(-1.28%) |
Nov 09, 2010 | 3.821 | 3.821 | 3.800 | 3.800 | 574 | +0.08(+2.20%) |
Nov 08, 2010 | 3.828 | 3.828 | 3.706 | 3.718 | 26,577 | -0.11(-2.86%) |
Nov 05, 2010 | 3.776 | 3.856 | 3.776 | 3.828 | 33,548 | +0.04(+1.10%) |
Nov 04, 2010 | 3.657 | 3.786 | 3.657 | 3.786 | 27,433 | +0.01(+0.37%) |
Nov 03, 2010 | 3.584 | 3.828 | 3.522 | 3.772 | 38,537 | +0.16(+4.53%) |
Nov 02, 2010 | 3.564 | 3.616 | 3.410 | 3.609 | 11,206 | +0.15(+4.22%) |
Nov 01, 2010 | 3.567 | 3.616 | 3.386 | 3.463 | 58,172 | -0.15(-4.05%) |
Oct 29, 2010 | 3.637 | 3.710 | 3.609 | 3.609 | 11,908 | -0.10(-2.81%) |
Oct 28, 2010 | 3.644 | 3.713 | 3.550 | 3.713 | 11,218 | +0.13(+3.59%) |
Oct 26, 2010 | 3.595 | 3.584 | 3.584 | 3.584 | 28,160 | -0.03(-0.77%) |
Oct 25, 2010 | 3.696 | 3.703 | 3.490 | 3.612 | 13,793 | -0.16(-4.33%) |
Oct 22, 2010 | 3.570 | 3.793 | 3.525 | 3.776 | 45,011 | +0.12(+3.33%) |
Oct 21, 2010 | 3.769 | 3.776 | 3.525 | 3.654 | 9,640 | -0.10(-2.78%) |
Oct 20, 2010 | 3.731 | 3.758 | 3.685 | 3.758 | 16,235 | +0.00(+0.09%) |
Oct 19, 2010 | 3.661 | 3.755 | 3.647 | 3.755 | 7,408 | +0.08(+2.27%) |
Oct 18, 2010 | 3.755 | 3.755 | 3.654 | 3.671 | 10,632 | -0.09(-2.31%) |
Oct 15, 2010 | 3.581 | 3.776 | 3.581 | 3.758 | 8,767 | +0.17(+4.85%) |
Oct 14, 2010 | 3.508 | 3.584 | 3.480 | 3.584 | 20,953 | -0.03(-0.96%) |
Oct 13, 2010 | 3.511 | 3.637 | 3.497 | 3.619 | 10,057 | +0.03(+0.78%) |
Oct 12, 2010 | 3.630 | 3.630 | 3.536 | 3.591 | 4,247 | -0.06(-1.53%) |
Oct 11, 2010 | 3.577 | 3.647 | 3.550 | 3.647 | 10,408 | +0.13(+3.66%) |
Oct 08, 2010 | 3.619 | 3.637 | 3.511 | 3.518 | 12,931 | -0.14(-3.71%) |
Oct 07, 2010 | 3.647 | 3.654 | 3.480 | 3.654 | 8,476 | +0.02(+0.48%) |
Oct 06, 2010 | 3.410 | 3.647 | 3.379 | 3.637 | 15,882 | +0.05(+1.46%) |
Oct 05, 2010 | 3.536 | 3.584 | 3.480 | 3.584 | 9,637 | +0.04(+1.08%) |
Oct 04, 2010 | 3.501 | 3.546 | 3.487 | 3.546 | 5,172 | +0.18(+5.49%) |
Oct 01, 2010 | 3.546 | 3.546 | 3.303 | 3.362 | 25,298 | +0.17(+5.23%) |
Sep 30, 2010 | 3.229 | 3.233 | 3.195 | 3.195 | 2,298 | +0.03(+0.88%) |
Sep 29, 2010 | 3.313 | 3.376 | 3.167 | 3.167 | 12,818 | -0.13(-3.81%) |
Sep 28, 2010 | 3.362 | 3.376 | 3.205 | 3.292 | 6,511 | +0.09(+2.83%) |
Sep 27, 2010 | 3.209 | 3.372 | 3.202 | 3.202 | 7,224 | -0.14(-4.17%) |
Sep 24, 2010 | 3.202 | 3.348 | 3.181 | 3.341 | 4,885 | +0.00(+0.10%) |
Sep 23, 2010 | 3.351 | 3.356 | 3.306 | 3.337 | 2,485 | +0.07(+2.02%) |
Sep 22, 2010 | 3.285 | 3.285 | 3.271 | 3.271 | 2,614 | -0.10(-3.09%) |
Sep 21, 2010 | 3.271 | 3.376 | 3.271 | 3.376 | 4,606 | +0.10(+3.19%) |
Sep 20, 2010 | 3.226 | 3.292 | 3.226 | 3.271 | 1,379 | +0.03(+0.97%) |
Sep 17, 2010 | 3.390 | 3.390 | 3.240 | 3.240 | 2,359 | -0.00(-0.11%) |
Sep 15, 2010 | 3.264 | 3.264 | 3.243 | 3.243 | 1,215 | +0.11(+3.44%) |
Sep 14, 2010 | 3.292 | 3.296 | 3.090 | 3.135 | 4,626 | -0.37(-10.44%) |
Sep 13, 2010 | 3.536 | 3.536 | 3.501 | 3.501 | 1,408 | -0.05(-1.37%) |
Sep 10, 2010 | 3.550 | 3.550 | 3.550 | 3.550 | 1,465 | +0.10(+3.03%) |
Sep 09, 2010 | 3.470 | 3.515 | 3.445 | 3.445 | 1,689 | -0.01(-0.40%) |
Sep 08, 2010 | 3.459 | 3.459 | 3.459 | 3.459 | 287 | +0.01(+0.40%) |
Sep 07, 2010 | 3.445 | 3.511 | 3.445 | 3.445 | 13,793 | +0.01(+0.20%) |