Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.265 | 3.272 | 3.225 | 3.245 | 149,506 | -0.04(-1.22%) |
Nov 29, 2010 | 3.312 | 3.312 | 3.232 | 3.285 | 134,968 | -0.04(-1.20%) |
Nov 26, 2010 | 3.265 | 3.332 | 3.245 | 3.325 | 77,452 | +0.05(+1.63%) |
Nov 24, 2010 | 3.239 | 3.272 | 3.272 | 3.272 | 334,780 | +0.03(+1.03%) |
Nov 23, 2010 | 3.185 | 3.252 | 3.165 | 3.239 | 171,027 | +0.01(+0.41%) |
Nov 22, 2010 | 3.252 | 3.259 | 3.192 | 3.225 | 162,720 | -0.03(-0.82%) |
Nov 19, 2010 | 3.259 | 3.265 | 3.199 | 3.252 | 210,375 | -0.01(-0.20%) |
Nov 18, 2010 | 3.332 | 3.332 | 3.239 | 3.259 | 178,204 | -0.04(-1.21%) |
Nov 17, 2010 | 3.252 | 3.299 | 3.252 | 3.299 | 155,838 | +0.07(+2.27%) |
Nov 16, 2010 | 3.339 | 3.392 | 3.165 | 3.225 | 371,272 | -0.11(-3.39%) |
Nov 15, 2010 | 3.359 | 3.432 | 3.332 | 3.339 | 233,301 | +0.01(+0.20%) |
Nov 12, 2010 | 3.359 | 3.365 | 3.312 | 3.332 | 175,716 | -0.03(-0.79%) |
Nov 11, 2010 | 3.285 | 3.399 | 3.272 | 3.359 | 239,831 | +0.05(+1.41%) |
Nov 10, 2010 | 3.199 | 3.325 | 3.185 | 3.312 | 457,560 | +0.17(+5.30%) |
Nov 09, 2010 | 3.139 | 3.179 | 3.139 | 3.145 | 172,199 | -0.01(-0.21%) |
Nov 08, 2010 | 3.132 | 3.159 | 3.119 | 3.152 | 125,192 | +0.03(+0.85%) |
Nov 05, 2010 | 3.145 | 3.145 | 3.085 | 3.125 | 203,999 | -0.01(-0.42%) |
Nov 04, 2010 | 3.085 | 3.139 | 3.072 | 3.139 | 267,798 | +0.08(+2.61%) |
Nov 03, 2010 | 3.099 | 3.099 | 3.039 | 3.059 | 94,698 | -0.04(-1.29%) |
Nov 02, 2010 | 3.039 | 3.099 | 3.012 | 3.099 | 205,192 | +0.09(+2.88%) |
Nov 01, 2010 | 3.066 | 3.072 | 3.006 | 3.012 | 116,244 | -0.02(-0.66%) |
Oct 29, 2010 | 3.012 | 3.046 | 3.012 | 3.032 | 98,754 | +0.02(+0.66%) |
Oct 28, 2010 | 3.052 | 3.066 | 3.012 | 3.012 | 100,826 | -0.03(-1.09%) |
Oct 27, 2010 | 3.079 | 3.085 | 3.039 | 3.046 | 92,999 | -0.02(-0.65%) |
Oct 25, 2010 | 3.085 | 3.099 | 3.046 | 3.066 | 134,487 | +0.01(+0.22%) |
Oct 22, 2010 | 3.052 | 3.092 | 3.032 | 3.059 | 112,037 | +0.01(+0.44%) |
Oct 21, 2010 | 3.099 | 3.105 | 3.032 | 3.046 | 131,360 | -0.05(-1.72%) |
Oct 20, 2010 | 3.112 | 3.119 | 3.079 | 3.099 | 175,809 | -0.05(-1.48%) |
Oct 19, 2010 | 3.139 | 3.199 | 3.132 | 3.145 | 666,661 | +0.01(+0.21%) |
Oct 18, 2010 | 3.132 | 3.152 | 3.105 | 3.139 | 344,615 | +0.01(+0.21%) |
Oct 15, 2010 | 3.125 | 3.159 | 3.099 | 3.132 | 205,206 | +0.01(+0.21%) |
Oct 14, 2010 | 3.179 | 3.179 | 3.119 | 3.125 | 174,777 | -0.01(-0.21%) |
Oct 13, 2010 | 3.105 | 3.139 | 3.105 | 3.132 | 271,372 | +0.03(+0.86%) |
Oct 12, 2010 | 3.125 | 3.125 | 3.059 | 3.105 | 165,732 | +0.03(+0.87%) |
Oct 11, 2010 | 2.959 | 3.112 | 2.959 | 3.079 | 190,365 | +0.13(+4.29%) |
Oct 08, 2010 | 2.952 | 2.952 | 2.899 | 2.952 | 194,900 | +0.06(+2.07%) |
Oct 07, 2010 | 2.866 | 2.946 | 2.839 | 2.892 | 306,883 | +0.07(+2.36%) |
Oct 06, 2010 | 2.912 | 2.912 | 2.779 | 2.826 | 559,551 | -0.04(-1.40%) |
Oct 05, 2010 | 3.019 | 3.019 | 2.859 | 2.866 | 476,209 | -0.09(-2.93%) |
Oct 04, 2010 | 2.966 | 3.006 | 2.932 | 2.952 | 168,320 | -0.04(-1.34%) |
Oct 01, 2010 | 2.992 | 3.019 | 2.952 | 2.992 | 196,454 | +0.00(+0.00%) |
Sep 30, 2010 | 2.992 | 3.019 | 2.932 | 2.992 | 855 | +0.07(+2.28%) |
Sep 29, 2010 | 2.906 | 2.946 | 2.886 | 2.926 | 188,989 | -0.01(-0.23%) |
Sep 28, 2010 | 2.932 | 2.966 | 2.872 | 2.932 | 5,203 | -0.02(-0.68%) |
Sep 27, 2010 | 2.959 | 2.992 | 2.932 | 2.952 | 178,063 | -0.01(-0.23%) |
Sep 24, 2010 | 2.979 | 2.986 | 2.699 | 2.959 | 1,326,500 | -0.02(-0.67%) |
Sep 23, 2010 | 3.119 | 3.119 | 2.979 | 2.979 | 996 | -0.15(-4.69%) |
Sep 22, 2010 | 3.132 | 3.165 | 3.099 | 3.125 | 143,330 | +0.01(+0.43%) |
Sep 21, 2010 | 3.072 | 3.165 | 2.899 | 3.112 | 395,633 | +0.01(+0.43%) |
Sep 20, 2010 | 3.066 | 3.099 | 3.032 | 3.099 | 208,178 | +0.03(+0.87%) |
Sep 17, 2010 | 3.072 | 3.112 | 3.032 | 3.072 | 176,654 | -0.01(-0.22%) |
Sep 15, 2010 | 3.039 | 3.092 | 3.032 | 3.079 | 108,777 | +0.02(+0.65%) |
Sep 14, 2010 | 3.085 | 3.165 | 3.046 | 3.059 | 315,391 | -0.02(-0.65%) |
Sep 13, 2010 | 2.972 | 3.113 | 2.972 | 3.079 | 305,544 | +0.11(+3.59%) |
Sep 10, 2010 | 2.992 | 2.999 | 2.952 | 2.972 | 131,322 | +0.00(+0.00%) |
Sep 09, 2010 | 2.992 | 3.026 | 2.932 | 2.972 | 136,347 | -0.01(-0.22%) |
Sep 08, 2010 | 2.959 | 2.999 | 2.959 | 2.979 | 300 | +0.03(+0.90%) |
Sep 07, 2010 | 2.932 | 2.979 | 2.886 | 2.952 | 814 | +0.03(+0.91%) |
Sep 03, 2010 | 2.906 | 2.959 | 2.666 | 2.926 | 730,947 | +0.04(+1.39%) |
Sep 02, 2010 | 2.846 | 2.886 | 2.826 | 2.886 | 405 | +0.02(+0.70%) |