Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.800 | 3.860 | 3.720 | 3.790 | 107,035 | -0.11(-2.82%) |
Nov 29, 2010 | 4.000 | 4.000 | 3.900 | 3.900 | 76,069 | -0.13(-3.23%) |
Nov 26, 2010 | 4.010 | 4.060 | 4.000 | 4.030 | 40,442 | -0.06(-1.47%) |
Nov 24, 2010 | 4.050 | 4.090 | 4.090 | 4.090 | 60,136 | +0.06(+1.49%) |
Nov 23, 2010 | 4.070 | 4.100 | 4.000 | 4.030 | 90,136 | -0.15(-3.59%) |
Nov 22, 2010 | 4.200 | 4.290 | 4.120 | 4.180 | 86,579 | +0.02(+0.48%) |
Nov 19, 2010 | 4.050 | 4.180 | 4.050 | 4.160 | 17,138 | +0.00(+0.00%) |
Nov 18, 2010 | 4.040 | 4.204 | 4.010 | 4.160 | 80,381 | +0.00(+0.00%) |
Nov 17, 2010 | 4.140 | 4.210 | 4.050 | 4.160 | 38,669 | +0.05(+1.22%) |
Nov 16, 2010 | 4.180 | 4.320 | 4.090 | 4.110 | 66,446 | -0.09(-2.14%) |
Nov 15, 2010 | 4.270 | 4.280 | 4.180 | 4.200 | 55,567 | -0.08(-1.87%) |
Nov 12, 2010 | 4.400 | 4.400 | 4.279 | 4.280 | 42,004 | -0.06(-1.38%) |
Nov 11, 2010 | 4.340 | 4.450 | 4.306 | 4.340 | 16,252 | -0.12(-2.69%) |
Nov 10, 2010 | 4.470 | 4.500 | 4.380 | 4.460 | 36,742 | -0.05(-1.11%) |
Nov 09, 2010 | 4.500 | 4.530 | 4.400 | 4.510 | 109,150 | +0.01(+0.22%) |
Nov 08, 2010 | 4.320 | 4.520 | 4.320 | 4.500 | 106,100 | +0.15(+3.45%) |
Nov 05, 2010 | 4.270 | 4.360 | 4.260 | 4.350 | 59,903 | -0.01(-0.23%) |
Nov 04, 2010 | 4.360 | 4.400 | 4.230 | 4.360 | 90,888 | +0.01(+0.23%) |
Nov 03, 2010 | 4.330 | 4.400 | 4.300 | 4.350 | 102,769 | -0.04(-0.91%) |
Nov 02, 2010 | 4.450 | 4.460 | 4.380 | 4.390 | 75,606 | -0.06(-1.35%) |
Nov 01, 2010 | 4.610 | 4.640 | 4.400 | 4.450 | 77,595 | -0.17(-3.68%) |
Oct 29, 2010 | 4.520 | 4.700 | 4.520 | 4.620 | 76,347 | +0.12(+2.67%) |
Oct 28, 2010 | 4.630 | 4.630 | 4.370 | 4.500 | 181,760 | -0.12(-2.60%) |
Oct 27, 2010 | 4.660 | 4.710 | 4.550 | 4.620 | 111,585 | -0.40(-7.97%) |
Oct 25, 2010 | 5.140 | 5.180 | 5.000 | 5.020 | 89,797 | -0.11(-2.14%) |
Oct 22, 2010 | 5.000 | 5.170 | 4.950 | 5.130 | 161,864 | +0.14(+2.81%) |
Oct 21, 2010 | 4.940 | 5.060 | 4.840 | 4.990 | 198,424 | +0.11(+2.25%) |
Oct 20, 2010 | 4.750 | 4.880 | 4.750 | 4.880 | 79,157 | +0.16(+3.39%) |
Oct 19, 2010 | 4.800 | 4.800 | 4.660 | 4.720 | 42,029 | -0.06(-1.26%) |
Oct 18, 2010 | 4.730 | 4.820 | 4.720 | 4.780 | 35,154 | +0.05(+1.06%) |
Oct 15, 2010 | 4.750 | 4.750 | 4.660 | 4.730 | 41,342 | +0.00(+0.00%) |
Oct 14, 2010 | 4.730 | 4.750 | 4.631 | 4.730 | 34,737 | +0.09(+1.94%) |
Oct 13, 2010 | 4.710 | 4.710 | 4.600 | 4.640 | 64,695 | +0.07(+1.53%) |
Oct 12, 2010 | 4.560 | 4.630 | 4.510 | 4.570 | 22,150 | -0.01(-0.22%) |
Oct 11, 2010 | 4.729 | 4.729 | 4.410 | 4.580 | 76,208 | -0.11(-2.35%) |
Oct 08, 2010 | 4.580 | 4.760 | 4.440 | 4.690 | 31,057 | +0.08(+1.74%) |
Oct 07, 2010 | 4.560 | 4.620 | 4.520 | 4.610 | 29,480 | +0.06(+1.32%) |
Oct 06, 2010 | 4.710 | 4.710 | 4.540 | 4.550 | 32,624 | -0.13(-2.78%) |
Oct 05, 2010 | 4.600 | 4.800 | 4.560 | 4.680 | 45,517 | +0.05(+1.08%) |
Oct 04, 2010 | 4.660 | 4.820 | 4.590 | 4.630 | 60,717 | -0.10(-2.11%) |
Oct 01, 2010 | 4.720 | 4.740 | 4.590 | 4.730 | 22,575 | +0.01(+0.21%) |
Sep 30, 2010 | 4.800 | 4.800 | 4.600 | 4.720 | 39,534 | -0.07(-1.46%) |
Sep 29, 2010 | 4.630 | 4.800 | 4.470 | 4.790 | 72,206 | +0.19(+4.13%) |
Sep 28, 2010 | 4.622 | 4.650 | 4.540 | 4.600 | 24,042 | -0.03(-0.65%) |
Sep 27, 2010 | 4.710 | 4.710 | 4.550 | 4.630 | 48,087 | -0.11(-2.32%) |
Sep 24, 2010 | 4.650 | 4.740 | 4.630 | 4.740 | 55,799 | +0.12(+2.60%) |
Sep 23, 2010 | 4.740 | 4.820 | 4.610 | 4.620 | 41,330 | -0.12(-2.53%) |
Sep 22, 2010 | 4.741 | 4.754 | 4.690 | 4.740 | 25,523 | +0.01(+0.21%) |
Sep 21, 2010 | 4.750 | 4.850 | 4.710 | 4.730 | 86,352 | +0.03(+0.64%) |
Sep 20, 2010 | 4.360 | 4.850 | 4.320 | 4.700 | 220,661 | +0.34(+7.80%) |
Sep 17, 2010 | 4.260 | 4.439 | 4.260 | 4.360 | 101,124 | +0.11(+2.59%) |
Sep 15, 2010 | 4.190 | 4.250 | 4.170 | 4.250 | 45,792 | +0.09(+2.16%) |
Sep 14, 2010 | 4.150 | 4.210 | 4.030 | 4.160 | 149,720 | +0.01(+0.24%) |
Sep 13, 2010 | 4.150 | 4.240 | 4.140 | 4.150 | 74,970 | -0.01(-0.24%) |
Sep 10, 2010 | 4.150 | 4.170 | 4.030 | 4.160 | 79,117 | +0.01(+0.24%) |
Sep 09, 2010 | 4.200 | 4.220 | 4.075 | 4.150 | 34,199 | -0.04(-0.95%) |
Sep 08, 2010 | 4.010 | 4.210 | 4.010 | 4.190 | 91,536 | +0.15(+3.71%) |
Sep 07, 2010 | 3.920 | 4.040 | 3.920 | 4.040 | 40,670 | +0.09(+2.28%) |
Sep 03, 2010 | 4.060 | 4.060 | 3.770 | 3.950 | 31,713 | -0.06(-1.50%) |
Sep 02, 2010 | 3.840 | 4.020 | 3.820 | 4.010 | 47,730 | +0.17(+4.43%) |