Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.380 | 3.400 | 3.300 | 3.330 | 193,238 | -0.10(-2.92%) |
Nov 29, 2010 | 3.490 | 3.510 | 3.380 | 3.430 | 116,007 | -0.12(-3.38%) |
Nov 26, 2010 | 3.450 | 3.550 | 3.450 | 3.550 | 36,313 | +0.06(+1.72%) |
Nov 24, 2010 | 3.400 | 3.490 | 3.490 | 3.490 | 182,112 | +0.14(+4.18%) |
Nov 23, 2010 | 3.580 | 3.580 | 3.300 | 3.350 | 399,464 | -0.28(-7.71%) |
Nov 22, 2010 | 3.590 | 3.630 | 3.540 | 3.630 | 126,602 | +0.03(+0.83%) |
Nov 19, 2010 | 3.620 | 3.650 | 3.540 | 3.600 | 128,509 | -0.02(-0.55%) |
Nov 18, 2010 | 3.600 | 3.650 | 3.540 | 3.620 | 206,005 | +0.08(+2.26%) |
Nov 17, 2010 | 3.440 | 3.570 | 3.440 | 3.540 | 162,377 | +0.10(+2.91%) |
Nov 16, 2010 | 3.570 | 3.580 | 3.400 | 3.440 | 181,091 | -0.14(-3.91%) |
Nov 15, 2010 | 3.590 | 3.640 | 3.570 | 3.580 | 135,544 | +0.00(+0.00%) |
Nov 12, 2010 | 3.720 | 3.750 | 3.570 | 3.580 | 201,222 | -0.19(-5.04%) |
Nov 11, 2010 | 3.750 | 3.850 | 3.710 | 3.770 | 141,647 | -0.01(-0.26%) |
Nov 10, 2010 | 3.590 | 3.780 | 3.550 | 3.780 | 331,572 | +0.18(+5.00%) |
Nov 09, 2010 | 3.600 | 3.700 | 3.570 | 3.600 | 252,006 | +0.00(+0.00%) |
Nov 08, 2010 | 3.550 | 3.730 | 3.550 | 3.600 | 508,648 | +0.03(+0.84%) |
Nov 05, 2010 | 3.420 | 3.610 | 3.330 | 3.570 | 678,141 | -0.09(-2.46%) |
Nov 04, 2010 | 3.670 | 3.760 | 3.640 | 3.660 | 314,606 | +0.07(+1.95%) |
Nov 03, 2010 | 3.660 | 3.720 | 3.550 | 3.590 | 349,445 | -0.05(-1.37%) |
Nov 02, 2010 | 3.590 | 3.650 | 3.541 | 3.640 | 327,044 | +0.14(+4.00%) |
Nov 01, 2010 | 3.590 | 3.700 | 3.500 | 3.500 | 329,381 | -0.06(-1.69%) |
Oct 29, 2010 | 3.610 | 3.700 | 3.550 | 3.560 | 302,108 | -0.05(-1.39%) |
Oct 28, 2010 | 3.850 | 3.850 | 3.600 | 3.610 | 619,363 | -0.22(-5.74%) |
Oct 27, 2010 | 3.860 | 3.900 | 3.760 | 3.830 | 258,577 | +0.05(+1.32%) |
Oct 25, 2010 | 3.890 | 3.900 | 3.760 | 3.780 | 119,403 | -0.11(-2.83%) |
Oct 22, 2010 | 3.880 | 3.890 | 3.800 | 3.890 | 83,522 | +0.01(+0.26%) |
Oct 21, 2010 | 3.840 | 3.980 | 3.760 | 3.880 | 185,112 | +0.05(+1.31%) |
Oct 20, 2010 | 3.830 | 3.870 | 3.800 | 3.830 | 112,155 | +0.03(+0.79%) |
Oct 19, 2010 | 3.800 | 3.910 | 3.760 | 3.800 | 215,511 | -0.08(-2.06%) |
Oct 18, 2010 | 3.790 | 3.880 | 3.770 | 3.880 | 158,417 | +0.09(+2.37%) |
Oct 15, 2010 | 3.740 | 3.790 | 3.700 | 3.790 | 354,974 | +0.11(+2.99%) |
Oct 14, 2010 | 3.800 | 3.800 | 3.680 | 3.680 | 184,697 | -0.13(-3.41%) |
Oct 13, 2010 | 3.900 | 3.990 | 3.760 | 3.810 | 510,946 | -0.09(-2.31%) |
Oct 12, 2010 | 3.620 | 3.900 | 3.610 | 3.900 | 409,519 | +0.26(+7.14%) |
Oct 11, 2010 | 3.630 | 3.650 | 3.600 | 3.640 | 173,823 | -0.01(-0.27%) |
Oct 08, 2010 | 3.630 | 3.650 | 3.530 | 3.650 | 328,401 | +0.03(+0.83%) |
Oct 07, 2010 | 3.610 | 3.630 | 3.560 | 3.620 | 116,842 | +0.03(+0.84%) |
Oct 06, 2010 | 3.620 | 3.640 | 3.579 | 3.590 | 231,256 | -0.04(-1.10%) |
Oct 05, 2010 | 3.680 | 3.680 | 3.590 | 3.630 | 236,308 | +0.00(+0.00%) |
Oct 04, 2010 | 3.720 | 3.770 | 3.570 | 3.630 | 254,574 | -0.12(-3.20%) |
Oct 01, 2010 | 3.630 | 3.750 | 3.551 | 3.750 | 190,642 | +0.16(+4.46%) |
Sep 30, 2010 | 3.640 | 3.640 | 3.480 | 3.590 | 261,786 | -0.02(-0.55%) |
Sep 29, 2010 | 3.590 | 3.650 | 3.530 | 3.610 | 549,809 | +0.02(+0.56%) |
Sep 28, 2010 | 3.640 | 3.710 | 3.530 | 3.590 | 251,960 | -0.05(-1.37%) |
Sep 27, 2010 | 3.590 | 3.670 | 3.536 | 3.640 | 232,389 | +0.03(+0.83%) |
Sep 24, 2010 | 3.450 | 3.610 | 3.450 | 3.610 | 192,072 | +0.23(+6.80%) |
Sep 23, 2010 | 3.340 | 3.480 | 3.300 | 3.380 | 242,094 | +0.01(+0.30%) |
Sep 22, 2010 | 3.320 | 3.400 | 3.262 | 3.370 | 240,666 | +0.03(+0.90%) |
Sep 21, 2010 | 3.610 | 3.610 | 3.320 | 3.340 | 373,774 | -0.26(-7.22%) |
Sep 20, 2010 | 3.490 | 3.620 | 3.410 | 3.600 | 352,245 | +0.14(+4.05%) |
Sep 17, 2010 | 3.480 | 3.550 | 3.400 | 3.460 | 383,012 | -0.03(-0.86%) |
Sep 15, 2010 | 3.460 | 3.530 | 3.420 | 3.490 | 218,551 | +0.04(+1.16%) |
Sep 14, 2010 | 3.550 | 3.650 | 3.450 | 3.450 | 284,492 | -0.10(-2.82%) |
Sep 13, 2010 | 3.490 | 3.550 | 3.450 | 3.550 | 204,746 | +0.08(+2.31%) |
Sep 10, 2010 | 3.320 | 3.480 | 3.320 | 3.470 | 144,731 | +0.16(+4.83%) |
Sep 09, 2010 | 3.330 | 3.360 | 3.250 | 3.310 | 300,540 | +0.01(+0.30%) |
Sep 08, 2010 | 3.320 | 3.410 | 3.280 | 3.300 | 354,271 | -0.04(-1.20%) |
Sep 07, 2010 | 3.460 | 3.460 | 3.290 | 3.340 | 250,335 | -0.12(-3.47%) |
Sep 03, 2010 | 3.460 | 3.530 | 3.350 | 3.460 | 263,412 | +0.03(+0.87%) |
Sep 02, 2010 | 3.300 | 3.480 | 3.290 | 3.430 | 193,295 | +0.11(+3.31%) |