Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.321 | 3.341 | 3.305 | 3.334 | 496,181 | -0.01(-0.20%) |
Nov 29, 2010 | 3.318 | 3.341 | 3.292 | 3.341 | 289,328 | +0.01(+0.40%) |
Nov 26, 2010 | 3.334 | 3.334 | 3.321 | 3.328 | 108,543 | -0.02(-0.69%) |
Nov 24, 2010 | 3.301 | 3.351 | 3.351 | 3.351 | 494,245 | +0.05(+1.60%) |
Nov 23, 2010 | 3.301 | 3.301 | 3.278 | 3.298 | 358,371 | -0.04(-1.19%) |
Nov 22, 2010 | 3.318 | 3.338 | 3.301 | 3.338 | 458,941 | +0.01(+0.20%) |
Nov 19, 2010 | 3.311 | 3.334 | 3.301 | 3.331 | 275,563 | +0.02(+0.50%) |
Nov 18, 2010 | 3.338 | 3.341 | 3.308 | 3.315 | 631,029 | +0.02(+0.60%) |
Nov 17, 2010 | 3.292 | 3.315 | 3.265 | 3.295 | 1,260,812 | +0.02(+0.71%) |
Nov 16, 2010 | 3.300 | 3.300 | 3.253 | 3.272 | 721,766 | -0.05(-1.44%) |
Nov 15, 2010 | 3.332 | 3.345 | 3.316 | 3.320 | 471,729 | +0.00(+0.00%) |
Nov 12, 2010 | 3.342 | 3.359 | 3.310 | 3.320 | 576,765 | -0.04(-1.23%) |
Nov 11, 2010 | 3.339 | 3.364 | 3.336 | 3.361 | 441,024 | -0.01(-0.38%) |
Nov 10, 2010 | 3.351 | 3.374 | 3.332 | 3.374 | 583,874 | +0.02(+0.47%) |
Nov 09, 2010 | 3.371 | 3.383 | 3.348 | 3.358 | 799,981 | -0.01(-0.19%) |
Nov 08, 2010 | 3.364 | 3.377 | 3.358 | 3.364 | 511,819 | -0.01(-0.38%) |
Nov 05, 2010 | 3.367 | 3.383 | 3.364 | 3.377 | 320,659 | +0.02(+0.67%) |
Nov 04, 2010 | 3.320 | 3.361 | 3.320 | 3.355 | 693,969 | +0.05(+1.54%) |
Nov 03, 2010 | 3.291 | 3.307 | 3.278 | 3.304 | 221,042 | +0.01(+0.29%) |
Nov 02, 2010 | 3.294 | 3.310 | 3.288 | 3.294 | 410,132 | +0.02(+0.58%) |
Nov 01, 2010 | 3.284 | 3.307 | 3.269 | 3.275 | 799,115 | -0.01(-0.29%) |
Oct 29, 2010 | 3.272 | 3.284 | 3.259 | 3.284 | 595,010 | +0.02(+0.68%) |
Oct 28, 2010 | 3.281 | 3.291 | 3.256 | 3.262 | 429,951 | -0.01(-0.38%) |
Oct 27, 2010 | 3.262 | 3.275 | 3.230 | 3.275 | 449,131 | -0.01(-0.20%) |
Oct 25, 2010 | 3.288 | 3.307 | 3.278 | 3.281 | 254,625 | +0.01(+0.19%) |
Oct 22, 2010 | 3.275 | 3.281 | 3.269 | 3.275 | 145,082 | +0.01(+0.29%) |
Oct 21, 2010 | 3.272 | 3.294 | 3.251 | 3.265 | 262,399 | +0.01(+0.20%) |
Oct 20, 2010 | 3.246 | 3.279 | 3.240 | 3.259 | 281,535 | +0.03(+0.89%) |
Oct 19, 2010 | 3.262 | 3.278 | 3.214 | 3.230 | 459,128 | -0.06(-1.94%) |
Oct 18, 2010 | 3.265 | 3.294 | 3.265 | 3.294 | 456,372 | +0.02(+0.58%) |
Oct 15, 2010 | 3.288 | 3.291 | 3.259 | 3.275 | 393,392 | -0.01(-0.19%) |
Oct 14, 2010 | 3.269 | 3.281 | 3.256 | 3.281 | 486,634 | +0.00(+0.10%) |
Oct 13, 2010 | 3.265 | 3.294 | 3.263 | 3.278 | 592,608 | +0.03(+0.81%) |
Oct 12, 2010 | 3.237 | 3.256 | 3.217 | 3.252 | 434,480 | +0.01(+0.17%) |
Oct 11, 2010 | 3.227 | 3.253 | 3.227 | 3.246 | 395,198 | +0.02(+0.49%) |
Oct 08, 2010 | 3.230 | 3.240 | 3.205 | 3.230 | 473,933 | +0.02(+0.50%) |
Oct 07, 2010 | 3.224 | 3.224 | 3.195 | 3.214 | 1,121,754 | -0.00(-0.10%) |
Oct 06, 2010 | 3.211 | 3.217 | 3.198 | 3.217 | 516,583 | +0.02(+0.50%) |
Oct 05, 2010 | 3.170 | 3.217 | 3.170 | 3.202 | 609,662 | +0.05(+1.52%) |
Oct 04, 2010 | 3.179 | 3.182 | 3.147 | 3.154 | 447,870 | -0.04(-1.10%) |
Oct 01, 2010 | 3.189 | 3.195 | 3.168 | 3.189 | 292,501 | +0.02(+0.60%) |
Sep 30, 2010 | 3.173 | 3.208 | 3.157 | 3.170 | 458,965 | +0.00(+0.00%) |
Sep 29, 2010 | 3.157 | 3.182 | 3.157 | 3.170 | 476,458 | -0.00(-0.10%) |
Sep 28, 2010 | 3.179 | 3.179 | 3.141 | 3.173 | 410,436 | +0.01(+0.24%) |
Sep 27, 2010 | 3.170 | 3.182 | 3.163 | 3.165 | 305,767 | -0.01(-0.24%) |
Sep 24, 2010 | 3.135 | 3.173 | 3.135 | 3.173 | 245,421 | +0.06(+1.84%) |
Sep 23, 2010 | 3.128 | 3.151 | 3.114 | 3.115 | 247,858 | -0.03(-0.91%) |
Sep 22, 2010 | 3.144 | 3.166 | 3.135 | 3.144 | 447,086 | -0.01(-0.40%) |
Sep 21, 2010 | 3.160 | 3.173 | 3.141 | 3.157 | 405,513 | -0.00(-0.10%) |
Sep 20, 2010 | 3.125 | 3.160 | 3.125 | 3.160 | 929,443 | +0.03(+1.02%) |
Sep 17, 2010 | 3.128 | 3.144 | 3.119 | 3.128 | 278,198 | +0.01(+0.31%) |
Sep 15, 2010 | 3.106 | 3.125 | 3.090 | 3.119 | 198,958 | +0.00(+0.10%) |
Sep 14, 2010 | 3.109 | 3.128 | 3.093 | 3.115 | 422,196 | +0.00(+0.10%) |
Sep 13, 2010 | 3.090 | 3.122 | 3.090 | 3.112 | 530,303 | +0.03(+1.04%) |
Sep 10, 2010 | 3.074 | 3.087 | 3.064 | 3.080 | 193,185 | +0.01(+0.42%) |
Sep 09, 2010 | 3.080 | 3.087 | 3.058 | 3.068 | 298,284 | +0.01(+0.42%) |
Sep 08, 2010 | 3.036 | 3.061 | 3.026 | 3.055 | 291,943 | +0.02(+0.74%) |
Sep 07, 2010 | 3.045 | 3.045 | 3.026 | 3.033 | 413,215 | -0.03(-1.04%) |
Sep 03, 2010 | 3.042 | 3.080 | 3.039 | 3.064 | 301,803 | +0.04(+1.26%) |
Sep 02, 2010 | 2.988 | 3.029 | 2.988 | 3.026 | 233,369 | +0.04(+1.28%) |