Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.004 | 4.125 | 3.997 | 4.069 | 961,513 | -0.05(-1.21%) |
Nov 29, 2010 | 4.071 | 4.137 | 3.979 | 4.119 | 1,373,852 | -0.03(-0.71%) |
Nov 26, 2010 | 4.148 | 4.190 | 4.129 | 4.148 | 1,015,380 | -0.10(-2.31%) |
Nov 24, 2010 | 4.163 | 4.246 | 4.246 | 4.246 | 1,132,909 | +0.15(+3.79%) |
Nov 23, 2010 | 4.130 | 4.132 | 4.036 | 4.091 | 2,940,108 | -0.16(-3.70%) |
Nov 22, 2010 | 4.221 | 4.256 | 4.113 | 4.249 | 1,692,944 | -0.03(-0.59%) |
Nov 19, 2010 | 4.234 | 4.277 | 4.194 | 4.274 | 362,505 | +0.03(+0.75%) |
Nov 18, 2010 | 4.163 | 4.274 | 4.163 | 4.242 | 1,497,241 | +0.18(+4.37%) |
Nov 17, 2010 | 4.088 | 4.097 | 4.050 | 4.064 | 1,037,328 | -0.01(-0.18%) |
Nov 16, 2010 | 4.194 | 4.194 | 4.030 | 4.072 | 1,724,204 | -0.20(-4.61%) |
Nov 15, 2010 | 4.249 | 4.353 | 4.249 | 4.268 | 792,021 | +0.01(+0.24%) |
Nov 12, 2010 | 4.294 | 4.345 | 4.197 | 4.258 | 2,520,386 | -0.10(-2.40%) |
Nov 11, 2010 | 4.343 | 4.387 | 4.303 | 4.363 | 1,024,160 | -0.08(-1.78%) |
Nov 10, 2010 | 4.426 | 4.459 | 4.335 | 4.442 | 1,292,074 | +0.01(+0.20%) |
Nov 09, 2010 | 4.519 | 4.519 | 4.384 | 4.433 | 1,308,998 | -0.07(-1.48%) |
Nov 08, 2010 | 4.490 | 4.511 | 4.447 | 4.499 | 410,409 | -0.04(-0.83%) |
Nov 05, 2010 | 4.528 | 4.545 | 4.472 | 4.537 | 1,023,830 | +0.01(+0.31%) |
Nov 04, 2010 | 4.401 | 4.533 | 4.390 | 4.523 | 2,032,741 | +0.25(+5.95%) |
Nov 03, 2010 | 4.260 | 4.284 | 4.099 | 4.269 | 1,343,150 | +0.03(+0.77%) |
Nov 02, 2010 | 4.253 | 4.274 | 4.232 | 4.237 | 899,121 | +0.07(+1.57%) |
Nov 01, 2010 | 4.216 | 4.297 | 4.100 | 4.171 | 3,511,612 | +0.00(+0.08%) |
Oct 29, 2010 | 4.135 | 4.178 | 4.102 | 4.168 | 1,070,618 | +0.02(+0.39%) |
Oct 28, 2010 | 4.228 | 4.232 | 4.093 | 4.152 | 2,852,241 | -0.02(-0.51%) |
Oct 27, 2010 | 4.148 | 4.180 | 4.060 | 4.173 | 2,432,316 | -0.05(-1.14%) |
Oct 25, 2010 | 4.241 | 4.309 | 4.215 | 4.221 | 1,217,452 | +0.04(+0.94%) |
Oct 22, 2010 | 4.206 | 4.208 | 4.156 | 4.182 | 932,537 | -0.01(-0.36%) |
Oct 21, 2010 | 4.209 | 4.272 | 4.112 | 4.197 | 1,987,754 | +0.05(+1.13%) |
Oct 20, 2010 | 4.040 | 4.197 | 4.040 | 4.150 | 1,647,171 | +0.14(+3.49%) |
Oct 19, 2010 | 4.087 | 4.106 | 3.940 | 4.010 | 1,848,684 | -0.15(-3.55%) |
Oct 18, 2010 | 4.107 | 4.206 | 4.103 | 4.158 | 571,529 | +0.05(+1.32%) |
Oct 15, 2010 | 4.197 | 4.197 | 4.048 | 4.104 | 1,343,252 | -0.04(-0.99%) |
Oct 14, 2010 | 4.124 | 4.160 | 4.058 | 4.145 | 785,475 | +0.00(+0.09%) |
Oct 13, 2010 | 4.116 | 4.209 | 4.100 | 4.141 | 1,799,359 | +0.09(+2.18%) |
Oct 12, 2010 | 4.020 | 4.090 | 3.921 | 4.052 | 739,296 | +0.01(+0.15%) |
Oct 11, 2010 | 4.061 | 4.067 | 4.013 | 4.046 | 442,329 | +0.01(+0.25%) |
Oct 08, 2010 | 4.037 | 4.064 | 3.970 | 4.037 | 1,355,837 | +0.06(+1.54%) |
Oct 07, 2010 | 4.035 | 4.037 | 3.927 | 3.975 | 449,154 | -0.02(-0.52%) |
Oct 06, 2010 | 3.973 | 4.005 | 3.949 | 3.996 | 1,089,191 | +0.04(+0.92%) |
Oct 05, 2010 | 3.880 | 3.988 | 3.843 | 3.960 | 1,808,975 | +0.19(+5.13%) |
Oct 04, 2010 | 3.831 | 3.872 | 3.724 | 3.767 | 1,146,382 | -0.08(-2.03%) |
Oct 01, 2010 | 3.845 | 3.890 | 3.804 | 3.845 | 2,375,049 | +0.04(+1.01%) |
Sep 30, 2010 | 3.916 | 3.972 | 3.760 | 3.806 | 2,792,513 | -0.04(-1.11%) |
Sep 29, 2010 | 3.853 | 3.892 | 3.818 | 3.849 | 2,101,375 | -0.03(-0.82%) |
Sep 28, 2010 | 3.827 | 3.903 | 3.743 | 3.880 | 2,619,824 | +0.05(+1.24%) |
Sep 27, 2010 | 3.883 | 3.892 | 3.826 | 3.833 | 989,145 | -0.04(-1.16%) |
Sep 24, 2010 | 3.793 | 3.885 | 3.785 | 3.878 | 985,846 | +0.20(+5.49%) |
Sep 23, 2010 | 3.676 | 3.775 | 3.655 | 3.676 | 1,427,567 | -0.08(-2.15%) |
Sep 22, 2010 | 3.784 | 3.823 | 3.727 | 3.757 | 2,073,794 | -0.03(-0.70%) |
Sep 21, 2010 | 3.774 | 3.851 | 3.735 | 3.783 | 1,523,401 | +0.01(+0.31%) |
Sep 20, 2010 | 3.661 | 3.795 | 3.642 | 3.772 | 1,340,562 | +0.15(+4.03%) |
Sep 17, 2010 | 3.625 | 3.666 | 3.587 | 3.625 | 818,561 | +0.04(+0.99%) |
Sep 15, 2010 | 3.518 | 3.602 | 3.504 | 3.590 | 815,999 | +0.04(+1.02%) |
Sep 14, 2010 | 3.547 | 3.606 | 3.517 | 3.554 | 1,562,932 | -0.01(-0.22%) |
Sep 13, 2010 | 3.566 | 3.586 | 3.510 | 3.562 | 1,891,285 | +0.09(+2.54%) |
Sep 10, 2010 | 3.452 | 3.478 | 3.427 | 3.473 | 1,160,565 | +0.04(+1.31%) |
Sep 09, 2010 | 3.502 | 3.502 | 3.403 | 3.428 | 1,607,081 | +0.03(+0.92%) |
Sep 08, 2010 | 3.371 | 3.439 | 3.371 | 3.397 | 1,290,120 | +0.04(+1.17%) |
Sep 07, 2010 | 3.419 | 3.424 | 3.346 | 3.358 | 1,114,742 | -0.10(-2.89%) |
Sep 03, 2010 | 3.428 | 3.463 | 3.381 | 3.458 | 2,100,944 | +0.13(+3.80%) |
Sep 02, 2010 | 3.305 | 3.334 | 3.272 | 3.331 | 1,756,021 | +0.04(+1.29%) |