Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.660 | 3.685 | 3.652 | 3.671 | 568,347 | +0.00(+0.00%) |
Nov 29, 2010 | 3.689 | 3.700 | 3.660 | 3.671 | 1,060,356 | -0.03(-0.90%) |
Nov 26, 2010 | 3.685 | 3.707 | 3.675 | 3.704 | 225,983 | +0.03(+0.85%) |
Nov 24, 2010 | 3.695 | 3.673 | 3.673 | 3.673 | 929,354 | +0.00(+0.00%) |
Nov 23, 2010 | 3.691 | 3.695 | 3.665 | 3.673 | 734,229 | -0.01(-0.30%) |
Nov 22, 2010 | 3.673 | 3.713 | 3.658 | 3.684 | 741,721 | -0.00(-0.10%) |
Nov 19, 2010 | 3.673 | 3.702 | 3.644 | 3.687 | 794,346 | +0.01(+0.40%) |
Nov 18, 2010 | 3.665 | 3.695 | 3.662 | 3.673 | 636,128 | +0.00(+0.10%) |
Nov 17, 2010 | 3.665 | 3.702 | 3.636 | 3.669 | 890,961 | -0.02(-0.60%) |
Nov 16, 2010 | 3.680 | 3.698 | 3.629 | 3.691 | 915,786 | -0.02(-0.49%) |
Nov 15, 2010 | 3.709 | 3.735 | 3.687 | 3.709 | 768,798 | +0.00(+0.10%) |
Nov 12, 2010 | 3.698 | 3.713 | 3.647 | 3.706 | 963,505 | -0.01(-0.20%) |
Nov 11, 2010 | 3.720 | 3.738 | 3.698 | 3.713 | 815,112 | -0.04(-0.98%) |
Nov 10, 2010 | 3.698 | 3.753 | 3.684 | 3.749 | 1,160,338 | +0.05(+1.29%) |
Nov 09, 2010 | 3.669 | 3.702 | 3.666 | 3.702 | 716,907 | +0.04(+1.00%) |
Nov 08, 2010 | 3.654 | 3.684 | 3.651 | 3.665 | 682,750 | -0.00(-0.10%) |
Nov 05, 2010 | 3.665 | 3.695 | 3.651 | 3.669 | 720,956 | -0.00(-0.12%) |
Nov 04, 2010 | 3.665 | 3.676 | 3.647 | 3.673 | 884,164 | +0.06(+1.65%) |
Nov 03, 2010 | 3.603 | 3.643 | 3.599 | 3.614 | 600,061 | +0.01(+0.31%) |
Nov 02, 2010 | 3.625 | 3.629 | 3.592 | 3.603 | 743,934 | -0.01(-0.30%) |
Nov 01, 2010 | 3.658 | 3.658 | 3.585 | 3.614 | 988,317 | -0.03(-0.70%) |
Oct 29, 2010 | 3.647 | 3.662 | 3.607 | 3.640 | 661,352 | +0.01(+0.30%) |
Oct 28, 2010 | 3.654 | 3.673 | 3.629 | 3.629 | 733,836 | -0.03(-0.90%) |
Oct 27, 2010 | 3.676 | 3.676 | 3.629 | 3.661 | 702,078 | +0.01(+0.15%) |
Oct 25, 2010 | 3.641 | 3.667 | 3.638 | 3.656 | 841,822 | +0.01(+0.40%) |
Oct 22, 2010 | 3.641 | 3.656 | 3.631 | 3.641 | 482,993 | -0.01(-0.30%) |
Oct 21, 2010 | 3.627 | 3.660 | 3.627 | 3.652 | 548,766 | +0.00(+0.00%) |
Oct 20, 2010 | 3.641 | 3.652 | 3.616 | 3.652 | 715,144 | +0.02(+0.50%) |
Oct 19, 2010 | 3.641 | 3.652 | 3.627 | 3.634 | 738,619 | -0.01(-0.22%) |
Oct 18, 2010 | 3.631 | 3.660 | 3.624 | 3.642 | 512,687 | +0.01(+0.22%) |
Oct 15, 2010 | 3.620 | 3.652 | 3.620 | 3.634 | 619,834 | +0.00(+0.10%) |
Oct 14, 2010 | 3.623 | 3.641 | 3.612 | 3.631 | 546,325 | +0.02(+0.50%) |
Oct 13, 2010 | 3.652 | 3.667 | 3.605 | 3.612 | 1,027,621 | -0.03(-0.80%) |
Oct 12, 2010 | 3.667 | 3.678 | 3.633 | 3.641 | 1,164,050 | +0.00(+0.00%) |
Oct 11, 2010 | 3.605 | 3.649 | 3.605 | 3.641 | 714,658 | +0.02(+0.60%) |
Oct 08, 2010 | 3.620 | 3.623 | 3.583 | 3.620 | 697,198 | +0.02(+0.51%) |
Oct 07, 2010 | 3.587 | 3.605 | 3.572 | 3.601 | 555,489 | +0.01(+0.30%) |
Oct 06, 2010 | 3.569 | 3.590 | 3.561 | 3.590 | 581,020 | +0.02(+0.61%) |
Oct 05, 2010 | 3.576 | 3.579 | 3.558 | 3.569 | 631,736 | -0.00(-0.10%) |
Oct 04, 2010 | 3.576 | 3.580 | 3.557 | 3.572 | 546,995 | +0.00(+0.10%) |
Oct 01, 2010 | 3.569 | 3.583 | 3.554 | 3.569 | 404,744 | -0.00(-0.10%) |
Sep 30, 2010 | 3.539 | 3.583 | 3.532 | 3.572 | 745,047 | +0.03(+0.82%) |
Sep 29, 2010 | 3.550 | 3.550 | 3.525 | 3.543 | 492,280 | +0.01(+0.21%) |
Sep 28, 2010 | 3.554 | 3.565 | 3.529 | 3.536 | 825,784 | -0.01(-0.23%) |
Sep 27, 2010 | 3.520 | 3.549 | 3.498 | 3.544 | 822,025 | +0.04(+1.11%) |
Sep 24, 2010 | 3.505 | 3.520 | 3.495 | 3.505 | 647,516 | +0.01(+0.24%) |
Sep 23, 2010 | 3.505 | 3.538 | 3.482 | 3.497 | 801,858 | -0.04(-1.06%) |
Sep 22, 2010 | 3.523 | 3.549 | 3.520 | 3.534 | 1,059,732 | +0.02(+0.51%) |
Sep 21, 2010 | 3.516 | 3.530 | 3.491 | 3.516 | 851,596 | +0.00(+0.00%) |
Sep 20, 2010 | 3.494 | 3.527 | 3.491 | 3.516 | 818,713 | +0.03(+0.73%) |
Sep 17, 2010 | 3.491 | 3.516 | 3.473 | 3.491 | 683,327 | -0.05(-1.49%) |
Sep 15, 2010 | 3.549 | 3.563 | 3.530 | 3.544 | 655,071 | -0.02(-0.55%) |
Sep 14, 2010 | 3.592 | 3.592 | 3.563 | 3.563 | 768,844 | -0.03(-0.91%) |
Sep 13, 2010 | 3.596 | 3.599 | 3.563 | 3.596 | 2,056,418 | -0.00(-0.10%) |
Sep 10, 2010 | 3.559 | 3.599 | 3.530 | 3.599 | 1,562,740 | +0.06(+1.74%) |
Sep 09, 2010 | 3.512 | 3.538 | 3.483 | 3.538 | 1,023,056 | +0.04(+1.24%) |
Sep 08, 2010 | 3.480 | 3.494 | 3.476 | 3.494 | 550,504 | +0.02(+0.52%) |
Sep 07, 2010 | 3.465 | 3.483 | 3.455 | 3.476 | 667,481 | +0.00(+0.10%) |
Sep 03, 2010 | 3.473 | 3.473 | 3.444 | 3.473 | 610,192 | +0.01(+0.42%) |
Sep 02, 2010 | 3.444 | 3.458 | 3.429 | 3.458 | 911,249 | +0.02(+0.53%) |