Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.230 | 4.250 | 4.050 | 4.110 | 273,561 | -0.15(-3.52%) |
Nov 29, 2010 | 4.270 | 4.300 | 4.140 | 4.260 | 256,252 | -0.04(-0.93%) |
Nov 26, 2010 | 4.180 | 4.380 | 4.180 | 4.300 | 98,679 | +0.08(+1.90%) |
Nov 24, 2010 | 4.150 | 4.220 | 4.220 | 4.220 | 200,655 | +0.12(+2.93%) |
Nov 23, 2010 | 4.040 | 4.270 | 3.990 | 4.100 | 210,917 | +0.02(+0.49%) |
Nov 22, 2010 | 4.050 | 4.110 | 3.960 | 4.080 | 150,296 | +0.00(+0.00%) |
Nov 19, 2010 | 4.020 | 4.190 | 4.020 | 4.080 | 198,451 | +0.06(+1.49%) |
Nov 18, 2010 | 4.050 | 4.240 | 3.970 | 4.020 | 265,517 | -0.02(-0.50%) |
Nov 17, 2010 | 4.150 | 4.250 | 3.920 | 4.040 | 198,518 | -0.09(-2.18%) |
Nov 16, 2010 | 4.200 | 4.200 | 4.020 | 4.130 | 227,590 | -0.12(-2.82%) |
Nov 15, 2010 | 4.270 | 4.290 | 4.130 | 4.250 | 156,663 | -0.01(-0.23%) |
Nov 12, 2010 | 4.260 | 4.300 | 4.250 | 4.260 | 148,655 | -0.05(-1.16%) |
Nov 11, 2010 | 4.150 | 4.340 | 4.116 | 4.310 | 142,203 | +0.12(+2.86%) |
Nov 10, 2010 | 4.380 | 4.380 | 4.100 | 4.190 | 376,953 | -0.16(-3.68%) |
Nov 09, 2010 | 4.520 | 4.620 | 4.330 | 4.350 | 263,779 | -0.16(-3.55%) |
Nov 08, 2010 | 4.510 | 4.720 | 4.430 | 4.510 | 230,345 | -0.03(-0.66%) |
Nov 05, 2010 | 4.580 | 4.590 | 4.450 | 4.540 | 163,907 | -0.03(-0.66%) |
Nov 04, 2010 | 4.380 | 4.630 | 4.340 | 4.570 | 341,769 | +0.28(+6.53%) |
Nov 03, 2010 | 4.360 | 4.390 | 4.230 | 4.290 | 88,912 | -0.08(-1.83%) |
Nov 02, 2010 | 4.240 | 4.390 | 4.110 | 4.370 | 210,704 | +0.18(+4.30%) |
Nov 01, 2010 | 4.310 | 4.310 | 4.110 | 4.190 | 153,113 | -0.12(-2.78%) |
Oct 29, 2010 | 4.420 | 4.420 | 4.230 | 4.310 | 141,643 | -0.12(-2.71%) |
Oct 28, 2010 | 4.430 | 4.540 | 4.360 | 4.430 | 280,779 | +0.11(+2.55%) |
Oct 27, 2010 | 4.270 | 4.350 | 4.210 | 4.320 | 167,725 | +0.13(+3.10%) |
Oct 25, 2010 | 4.120 | 4.210 | 4.060 | 4.190 | 178,016 | +0.08(+1.95%) |
Oct 22, 2010 | 4.000 | 4.140 | 4.000 | 4.110 | 122,722 | +0.11(+2.75%) |
Oct 21, 2010 | 4.150 | 4.160 | 3.950 | 4.000 | 180,716 | -0.12(-2.91%) |
Oct 20, 2010 | 4.020 | 4.190 | 4.020 | 4.120 | 181,424 | +0.13(+3.26%) |
Oct 19, 2010 | 4.080 | 4.140 | 3.960 | 3.990 | 175,407 | -0.16(-3.86%) |
Oct 18, 2010 | 4.270 | 4.270 | 4.110 | 4.150 | 208,785 | -0.10(-2.35%) |
Oct 15, 2010 | 4.290 | 4.300 | 4.140 | 4.250 | 211,380 | +0.03(+0.71%) |
Oct 14, 2010 | 4.240 | 4.420 | 4.150 | 4.220 | 191,027 | -0.01(-0.24%) |
Oct 13, 2010 | 4.270 | 4.320 | 4.210 | 4.230 | 217,411 | -0.02(-0.47%) |
Oct 12, 2010 | 4.160 | 4.300 | 4.160 | 4.250 | 266,324 | +0.09(+2.16%) |
Oct 11, 2010 | 4.120 | 4.240 | 4.110 | 4.160 | 147,094 | -0.01(-0.24%) |
Oct 08, 2010 | 4.100 | 4.250 | 4.060 | 4.170 | 185,652 | +0.04(+0.97%) |
Oct 07, 2010 | 4.190 | 4.200 | 3.980 | 4.130 | 200,190 | -0.07(-1.67%) |
Oct 06, 2010 | 3.900 | 4.220 | 3.870 | 4.200 | 507,243 | +0.27(+6.87%) |
Oct 05, 2010 | 3.750 | 3.960 | 3.640 | 3.930 | 387,794 | +0.22(+5.93%) |
Oct 04, 2010 | 3.800 | 3.800 | 3.680 | 3.710 | 207,420 | -0.11(-2.88%) |
Oct 01, 2010 | 3.790 | 3.970 | 3.750 | 3.820 | 214,875 | +0.07(+1.87%) |
Sep 30, 2010 | 3.790 | 3.790 | 3.620 | 3.750 | 185,279 | +0.00(+0.00%) |
Sep 29, 2010 | 3.810 | 3.810 | 3.670 | 3.750 | 127,058 | -0.06(-1.57%) |
Sep 28, 2010 | 3.830 | 3.900 | 3.650 | 3.810 | 170,966 | -0.03(-0.78%) |
Sep 27, 2010 | 4.040 | 4.040 | 3.780 | 3.840 | 161,059 | -0.15(-3.76%) |
Sep 24, 2010 | 4.010 | 4.010 | 3.750 | 3.990 | 310,259 | +0.04(+1.01%) |
Sep 23, 2010 | 4.140 | 4.290 | 3.930 | 3.950 | 884,490 | -0.03(-0.75%) |
Sep 22, 2010 | 3.850 | 3.990 | 3.850 | 3.980 | 195,903 | +0.11(+2.84%) |
Sep 21, 2010 | 3.950 | 4.020 | 3.840 | 3.870 | 144,170 | -0.07(-1.78%) |
Sep 20, 2010 | 3.790 | 3.960 | 3.784 | 3.940 | 244,142 | +0.17(+4.51%) |
Sep 17, 2010 | 3.890 | 3.910 | 3.760 | 3.770 | 561,156 | -0.16(-4.07%) |
Sep 15, 2010 | 3.980 | 4.050 | 3.880 | 3.930 | 136,687 | -0.06(-1.50%) |
Sep 14, 2010 | 4.000 | 4.030 | 3.960 | 3.990 | 155,921 | -0.03(-0.75%) |
Sep 13, 2010 | 3.870 | 4.050 | 3.840 | 4.020 | 274,466 | +0.18(+4.69%) |
Sep 10, 2010 | 3.850 | 3.870 | 3.720 | 3.840 | 88,465 | +0.02(+0.52%) |
Sep 09, 2010 | 3.940 | 4.000 | 3.705 | 3.820 | 201,353 | -0.06(-1.55%) |
Sep 08, 2010 | 3.830 | 3.900 | 3.820 | 3.880 | 91,951 | +0.07(+1.84%) |
Sep 07, 2010 | 3.920 | 3.960 | 3.690 | 3.810 | 177,256 | -0.11(-2.81%) |
Sep 03, 2010 | 3.890 | 4.030 | 3.801 | 3.920 | 220,352 | +0.08(+2.08%) |
Sep 02, 2010 | 3.710 | 3.910 | 3.600 | 3.840 | 227,484 | +0.13(+3.50%) |