Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.368 | 3.378 | 3.319 | 3.322 | 613,140 | -0.08(-2.41%) |
Nov 29, 2010 | 3.411 | 3.411 | 3.358 | 3.404 | 477,275 | -0.01(-0.29%) |
Nov 26, 2010 | 3.378 | 3.420 | 3.365 | 3.414 | 233,317 | +0.02(+0.68%) |
Nov 24, 2010 | 3.355 | 3.391 | 3.391 | 3.391 | 499,745 | +0.07(+1.98%) |
Nov 23, 2010 | 3.315 | 3.332 | 3.305 | 3.325 | 537,810 | +0.00(+0.00%) |
Nov 22, 2010 | 3.273 | 3.342 | 3.273 | 3.325 | 515,462 | +0.03(+0.80%) |
Nov 19, 2010 | 3.273 | 3.302 | 3.253 | 3.299 | 424,759 | +0.02(+0.60%) |
Nov 18, 2010 | 3.256 | 3.289 | 3.253 | 3.279 | 464,930 | +0.06(+1.94%) |
Nov 17, 2010 | 3.207 | 3.230 | 3.190 | 3.217 | 501,516 | +0.02(+0.72%) |
Nov 16, 2010 | 3.286 | 3.312 | 3.164 | 3.194 | 870,748 | -0.09(-2.61%) |
Nov 15, 2010 | 3.351 | 3.397 | 3.269 | 3.279 | 535,187 | -0.09(-2.63%) |
Nov 12, 2010 | 3.407 | 3.417 | 3.358 | 3.368 | 435,883 | -0.06(-1.73%) |
Nov 11, 2010 | 3.411 | 3.434 | 3.397 | 3.427 | 410,753 | +0.00(+0.10%) |
Nov 10, 2010 | 3.420 | 3.437 | 3.397 | 3.424 | 455,483 | -0.02(-0.48%) |
Nov 09, 2010 | 3.440 | 3.440 | 3.402 | 3.440 | 326,278 | +0.02(+0.58%) |
Nov 08, 2010 | 3.437 | 3.438 | 3.414 | 3.420 | 417,464 | -0.04(-1.05%) |
Nov 05, 2010 | 3.509 | 3.509 | 3.443 | 3.457 | 637,634 | -0.04(-1.13%) |
Nov 04, 2010 | 3.496 | 3.503 | 3.480 | 3.496 | 618,429 | +0.02(+0.47%) |
Nov 03, 2010 | 3.499 | 3.499 | 3.447 | 3.480 | 464,106 | +0.01(+0.19%) |
Nov 02, 2010 | 3.440 | 3.480 | 3.418 | 3.473 | 381,739 | +0.06(+1.73%) |
Nov 01, 2010 | 3.434 | 3.450 | 3.381 | 3.414 | 630,138 | +0.00(+0.00%) |
Oct 29, 2010 | 3.384 | 3.434 | 3.384 | 3.414 | 320,675 | +0.00(+0.10%) |
Oct 28, 2010 | 3.401 | 3.424 | 3.384 | 3.411 | 465,147 | +0.03(+0.97%) |
Oct 27, 2010 | 3.368 | 3.378 | 3.355 | 3.378 | 515,879 | -0.02(-0.48%) |
Oct 25, 2010 | 3.420 | 3.443 | 3.388 | 3.394 | 588,098 | +0.00(+0.00%) |
Oct 22, 2010 | 3.411 | 3.424 | 3.381 | 3.394 | 538,635 | +0.00(+0.00%) |
Oct 21, 2010 | 3.378 | 3.414 | 3.371 | 3.394 | 652,611 | +0.02(+0.49%) |
Oct 20, 2010 | 3.345 | 3.401 | 3.328 | 3.378 | 666,258 | +0.05(+1.58%) |
Oct 19, 2010 | 3.365 | 3.365 | 3.299 | 3.325 | 621,452 | -0.05(-1.36%) |
Oct 18, 2010 | 3.351 | 3.378 | 3.338 | 3.371 | 374,980 | +0.01(+0.29%) |
Oct 15, 2010 | 3.404 | 3.417 | 3.345 | 3.361 | 491,302 | -0.02(-0.68%) |
Oct 14, 2010 | 3.384 | 3.417 | 3.361 | 3.384 | 550,404 | -0.02(-0.48%) |
Oct 13, 2010 | 3.374 | 3.417 | 3.371 | 3.401 | 470,695 | +0.02(+0.68%) |
Oct 12, 2010 | 3.348 | 3.378 | 3.330 | 3.378 | 346,499 | +0.01(+0.29%) |
Oct 11, 2010 | 3.371 | 3.378 | 3.348 | 3.368 | 591,997 | +0.01(+0.39%) |
Oct 08, 2010 | 3.355 | 3.358 | 3.319 | 3.355 | 314,703 | +0.03(+0.89%) |
Oct 07, 2010 | 3.312 | 3.342 | 3.296 | 3.325 | 304 | +0.01(+0.40%) |
Oct 06, 2010 | 3.345 | 3.361 | 3.309 | 3.312 | 584,412 | -0.03(-0.88%) |
Oct 05, 2010 | 3.312 | 3.365 | 3.309 | 3.342 | 967 | +0.03(+0.89%) |
Oct 04, 2010 | 3.240 | 3.319 | 3.207 | 3.312 | 1,267,656 | +0.01(+0.40%) |
Oct 01, 2010 | 3.299 | 3.305 | 3.264 | 3.299 | 390,435 | +0.02(+0.70%) |
Sep 30, 2010 | 3.279 | 3.309 | 3.246 | 3.276 | 7,913 | -0.00(-0.10%) |
Sep 29, 2010 | 3.263 | 3.279 | 3.259 | 3.279 | 379,633 | +0.01(+0.30%) |
Sep 28, 2010 | 3.253 | 3.276 | 3.230 | 3.269 | 6,543 | +0.02(+0.61%) |
Sep 27, 2010 | 3.253 | 3.266 | 3.223 | 3.250 | 465,941 | -0.00(-0.10%) |
Sep 24, 2010 | 3.250 | 3.253 | 3.236 | 3.253 | 637,500 | +0.02(+0.51%) |
Sep 23, 2010 | 3.204 | 3.253 | 3.204 | 3.236 | 6,577 | +0.03(+1.03%) |
Sep 22, 2010 | 3.230 | 3.259 | 3.200 | 3.204 | 647,212 | -0.03(-0.81%) |
Sep 21, 2010 | 3.217 | 3.246 | 3.217 | 3.230 | 913 | +0.00(+0.10%) |
Sep 20, 2010 | 3.236 | 3.242 | 3.204 | 3.227 | 479,424 | +0.00(+0.00%) |
Sep 17, 2010 | 3.227 | 3.279 | 3.223 | 3.227 | 589,939 | +0.03(+1.03%) |
Sep 15, 2010 | 3.161 | 3.194 | 3.161 | 3.194 | 299,495 | +0.01(+0.41%) |
Sep 14, 2010 | 3.204 | 3.204 | 3.167 | 3.181 | 2,711 | -0.01(-0.21%) |
Sep 13, 2010 | 3.223 | 3.236 | 3.181 | 3.187 | 576,347 | -0.09(-2.61%) |
Sep 10, 2010 | 3.289 | 3.305 | 3.269 | 3.273 | 635,926 | -0.01(-0.40%) |
Sep 09, 2010 | 3.286 | 3.309 | 3.269 | 3.286 | 487,611 | +0.00(+0.00%) |
Sep 08, 2010 | 3.236 | 3.286 | 3.233 | 3.286 | 1,129 | +0.02(+0.50%) |
Sep 07, 2010 | 3.256 | 3.269 | 3.223 | 3.269 | 408,148 | +0.02(+0.50%) |
Sep 03, 2010 | 3.223 | 3.253 | 3.213 | 3.253 | 369,985 | +0.04(+1.12%) |
Sep 02, 2010 | 3.187 | 3.220 | 3.174 | 3.217 | 684 | +0.02(+0.51%) |