Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.330 | 3.349 | 3.313 | 3.343 | 494,946 | -0.01(-0.20%) |
Nov 29, 2010 | 3.326 | 3.349 | 3.300 | 3.349 | 288,608 | +0.01(+0.40%) |
Nov 26, 2010 | 3.343 | 3.343 | 3.330 | 3.336 | 108,273 | -0.02(-0.69%) |
Nov 24, 2010 | 3.310 | 3.359 | 3.359 | 3.359 | 493,014 | +0.05(+1.60%) |
Nov 23, 2010 | 3.310 | 3.310 | 3.287 | 3.306 | 357,479 | -0.04(-1.19%) |
Nov 22, 2010 | 3.326 | 3.346 | 3.310 | 3.346 | 457,798 | +0.01(+0.20%) |
Nov 19, 2010 | 3.320 | 3.343 | 3.310 | 3.340 | 274,877 | +0.02(+0.50%) |
Nov 18, 2010 | 3.346 | 3.349 | 3.316 | 3.323 | 629,458 | +0.02(+0.60%) |
Nov 17, 2010 | 3.300 | 3.323 | 3.273 | 3.303 | 1,257,674 | +0.02(+0.71%) |
Nov 16, 2010 | 3.309 | 3.309 | 3.261 | 3.280 | 719,969 | -0.05(-1.44%) |
Nov 15, 2010 | 3.341 | 3.353 | 3.325 | 3.328 | 470,554 | +0.00(+0.00%) |
Nov 12, 2010 | 3.350 | 3.367 | 3.318 | 3.328 | 575,329 | -0.04(-1.23%) |
Nov 11, 2010 | 3.347 | 3.373 | 3.344 | 3.369 | 439,926 | -0.01(-0.38%) |
Nov 10, 2010 | 3.360 | 3.382 | 3.341 | 3.382 | 582,421 | +0.02(+0.47%) |
Nov 09, 2010 | 3.379 | 3.392 | 3.357 | 3.366 | 797,989 | -0.01(-0.19%) |
Nov 08, 2010 | 3.373 | 3.385 | 3.366 | 3.373 | 510,545 | -0.01(-0.38%) |
Nov 05, 2010 | 3.376 | 3.392 | 3.373 | 3.385 | 319,861 | +0.02(+0.67%) |
Nov 04, 2010 | 3.328 | 3.369 | 3.328 | 3.363 | 692,241 | +0.05(+1.54%) |
Nov 03, 2010 | 3.299 | 3.315 | 3.286 | 3.312 | 220,492 | +0.01(+0.29%) |
Nov 02, 2010 | 3.302 | 3.318 | 3.296 | 3.302 | 409,111 | +0.02(+0.58%) |
Nov 01, 2010 | 3.293 | 3.315 | 3.277 | 3.283 | 797,126 | -0.01(-0.29%) |
Oct 29, 2010 | 3.280 | 3.293 | 3.267 | 3.293 | 593,529 | +0.02(+0.68%) |
Oct 28, 2010 | 3.289 | 3.299 | 3.264 | 3.270 | 428,881 | -0.01(-0.38%) |
Oct 27, 2010 | 3.270 | 3.283 | 3.238 | 3.283 | 448,013 | -0.01(-0.20%) |
Oct 25, 2010 | 3.296 | 3.315 | 3.286 | 3.289 | 253,991 | +0.01(+0.19%) |
Oct 22, 2010 | 3.283 | 3.289 | 3.277 | 3.283 | 144,721 | +0.01(+0.29%) |
Oct 21, 2010 | 3.280 | 3.302 | 3.259 | 3.273 | 261,746 | +0.01(+0.20%) |
Oct 20, 2010 | 3.254 | 3.287 | 3.248 | 3.267 | 280,834 | +0.03(+0.89%) |
Oct 19, 2010 | 3.270 | 3.286 | 3.222 | 3.238 | 457,985 | -0.06(-1.94%) |
Oct 18, 2010 | 3.273 | 3.302 | 3.273 | 3.302 | 455,236 | +0.02(+0.58%) |
Oct 15, 2010 | 3.296 | 3.299 | 3.267 | 3.283 | 392,413 | -0.01(-0.19%) |
Oct 14, 2010 | 3.277 | 3.289 | 3.264 | 3.289 | 485,422 | +0.00(+0.10%) |
Oct 13, 2010 | 3.273 | 3.302 | 3.272 | 3.286 | 591,133 | +0.03(+0.81%) |
Oct 12, 2010 | 3.245 | 3.264 | 3.226 | 3.260 | 433,398 | +0.01(+0.17%) |
Oct 11, 2010 | 3.235 | 3.261 | 3.235 | 3.254 | 394,214 | +0.02(+0.49%) |
Oct 08, 2010 | 3.238 | 3.248 | 3.213 | 3.238 | 472,753 | +0.02(+0.50%) |
Oct 07, 2010 | 3.232 | 3.232 | 3.203 | 3.222 | 1,118,961 | -0.00(-0.10%) |
Oct 06, 2010 | 3.219 | 3.226 | 3.206 | 3.226 | 515,296 | +0.02(+0.50%) |
Oct 05, 2010 | 3.178 | 3.225 | 3.178 | 3.210 | 608,144 | +0.05(+1.52%) |
Oct 04, 2010 | 3.187 | 3.190 | 3.155 | 3.162 | 446,755 | -0.04(-1.10%) |
Oct 01, 2010 | 3.197 | 3.203 | 3.176 | 3.197 | 291,773 | +0.02(+0.60%) |
Sep 30, 2010 | 3.181 | 3.216 | 3.165 | 3.178 | 457,823 | +0.00(+0.00%) |
Sep 29, 2010 | 3.165 | 3.190 | 3.165 | 3.178 | 475,272 | -0.00(-0.10%) |
Sep 28, 2010 | 3.187 | 3.187 | 3.149 | 3.181 | 409,414 | +0.01(+0.24%) |
Sep 27, 2010 | 3.178 | 3.190 | 3.171 | 3.173 | 305,005 | -0.01(-0.24%) |
Sep 24, 2010 | 3.142 | 3.181 | 3.142 | 3.181 | 244,810 | +0.06(+1.84%) |
Sep 23, 2010 | 3.136 | 3.158 | 3.121 | 3.123 | 247,241 | -0.03(-0.91%) |
Sep 22, 2010 | 3.152 | 3.173 | 3.142 | 3.152 | 445,973 | -0.01(-0.40%) |
Sep 21, 2010 | 3.168 | 3.181 | 3.149 | 3.165 | 404,503 | -0.00(-0.10%) |
Sep 20, 2010 | 3.133 | 3.168 | 3.133 | 3.168 | 927,129 | +0.03(+1.02%) |
Sep 17, 2010 | 3.136 | 3.152 | 3.126 | 3.136 | 277,506 | +0.01(+0.31%) |
Sep 15, 2010 | 3.114 | 3.133 | 3.098 | 3.126 | 198,463 | +0.00(+0.10%) |
Sep 14, 2010 | 3.117 | 3.136 | 3.101 | 3.123 | 421,145 | +0.00(+0.10%) |
Sep 13, 2010 | 3.098 | 3.130 | 3.098 | 3.120 | 528,982 | +0.03(+1.04%) |
Sep 10, 2010 | 3.082 | 3.094 | 3.072 | 3.088 | 192,704 | +0.01(+0.42%) |
Sep 09, 2010 | 3.088 | 3.094 | 3.066 | 3.075 | 297,542 | +0.01(+0.42%) |
Sep 08, 2010 | 3.043 | 3.069 | 3.034 | 3.062 | 291,216 | +0.02(+0.74%) |
Sep 07, 2010 | 3.053 | 3.053 | 3.034 | 3.040 | 412,186 | -0.03(-1.04%) |
Sep 03, 2010 | 3.050 | 3.088 | 3.047 | 3.072 | 301,051 | +0.04(+1.26%) |
Sep 02, 2010 | 2.995 | 3.037 | 2.995 | 3.034 | 232,788 | +0.04(+1.28%) |