Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.083 | 4.103 | 4.011 | 4.070 | 608,355 | -0.06(-1.43%) |
Nov 29, 2010 | 4.083 | 4.162 | 4.050 | 4.129 | 330,539 | +0.03(+0.64%) |
Nov 26, 2010 | 4.188 | 4.208 | 4.103 | 4.103 | 158,347 | -0.12(-2.95%) |
Nov 24, 2010 | 4.129 | 4.228 | 4.228 | 4.228 | 642,159 | +0.10(+2.38%) |
Nov 23, 2010 | 4.070 | 4.162 | 4.070 | 4.129 | 616,355 | +0.01(+0.16%) |
Nov 22, 2010 | 4.096 | 4.149 | 4.011 | 4.123 | 518,560 | +0.01(+0.32%) |
Nov 19, 2010 | 4.050 | 4.123 | 4.011 | 4.110 | 448,395 | +0.03(+0.81%) |
Nov 18, 2010 | 4.070 | 4.156 | 4.018 | 4.077 | 388,564 | +0.06(+1.47%) |
Nov 17, 2010 | 4.077 | 4.096 | 3.959 | 4.018 | 376,761 | -0.06(-1.45%) |
Nov 16, 2010 | 4.136 | 4.156 | 4.044 | 4.077 | 529,895 | -0.09(-2.05%) |
Nov 15, 2010 | 4.136 | 4.254 | 4.123 | 4.162 | 398,160 | +0.06(+1.44%) |
Nov 12, 2010 | 4.136 | 4.182 | 4.096 | 4.103 | 435,066 | -0.07(-1.57%) |
Nov 11, 2010 | 4.149 | 4.234 | 4.123 | 4.169 | 456,039 | -0.03(-0.63%) |
Nov 10, 2010 | 4.103 | 4.228 | 4.096 | 4.195 | 722,715 | +0.09(+2.08%) |
Nov 09, 2010 | 4.188 | 4.208 | 4.083 | 4.110 | 611,712 | -0.07(-1.57%) |
Nov 08, 2010 | 4.149 | 4.175 | 4.070 | 4.175 | 297,202 | +0.03(+0.63%) |
Nov 05, 2010 | 4.162 | 4.346 | 4.116 | 4.149 | 855,484 | -0.01(-0.32%) |
Nov 04, 2010 | 4.005 | 4.241 | 4.005 | 4.162 | 1,469,299 | +0.23(+5.84%) |
Nov 03, 2010 | 3.808 | 3.978 | 3.781 | 3.932 | 1,145,219 | +0.12(+3.28%) |
Nov 02, 2010 | 3.781 | 3.854 | 3.768 | 3.808 | 562,841 | +0.06(+1.58%) |
Nov 01, 2010 | 3.847 | 3.854 | 3.676 | 3.748 | 922,143 | -0.07(-1.89%) |
Oct 29, 2010 | 3.742 | 3.834 | 3.696 | 3.821 | 622,853 | +0.07(+1.93%) |
Oct 28, 2010 | 3.703 | 3.821 | 3.703 | 3.748 | 740,496 | +0.07(+1.96%) |
Oct 27, 2010 | 3.604 | 3.696 | 3.604 | 3.676 | 446,512 | +0.09(+2.38%) |
Oct 25, 2010 | 3.656 | 3.696 | 3.565 | 3.591 | 470,578 | -0.05(-1.26%) |
Oct 22, 2010 | 3.670 | 3.696 | 3.611 | 3.637 | 499,902 | -0.01(-0.18%) |
Oct 21, 2010 | 3.702 | 3.768 | 3.617 | 3.643 | 506,554 | -0.03(-0.71%) |
Oct 20, 2010 | 3.729 | 3.735 | 3.637 | 3.670 | 658,318 | -0.05(-1.23%) |
Oct 19, 2010 | 3.709 | 3.774 | 3.643 | 3.715 | 1,048,619 | -0.04(-1.05%) |
Oct 18, 2010 | 3.689 | 3.768 | 3.683 | 3.755 | 618,144 | +0.07(+1.78%) |
Oct 15, 2010 | 3.768 | 3.794 | 3.676 | 3.689 | 794,786 | -0.05(-1.40%) |
Oct 14, 2010 | 3.722 | 3.755 | 3.650 | 3.742 | 786,406 | +0.00(+0.00%) |
Oct 13, 2010 | 3.689 | 3.781 | 3.617 | 3.742 | 1,150,490 | +0.07(+1.78%) |
Oct 12, 2010 | 3.637 | 3.722 | 3.604 | 3.676 | 348,371 | +0.04(+1.08%) |
Oct 11, 2010 | 3.722 | 3.735 | 3.637 | 3.637 | 370,116 | -0.08(-2.12%) |
Oct 08, 2010 | 3.715 | 3.768 | 3.683 | 3.715 | 572,797 | -0.04(-1.05%) |
Oct 07, 2010 | 3.801 | 3.801 | 3.663 | 3.755 | 3,165 | -0.02(-0.52%) |
Oct 06, 2010 | 3.670 | 3.794 | 3.648 | 3.774 | 1,249,581 | +0.09(+2.49%) |
Oct 05, 2010 | 3.617 | 3.696 | 3.573 | 3.683 | 1,247,997 | +0.10(+2.74%) |
Oct 04, 2010 | 3.604 | 3.617 | 3.493 | 3.584 | 737,809 | -0.04(-1.09%) |
Oct 01, 2010 | 3.624 | 3.637 | 3.532 | 3.624 | 684,224 | +0.05(+1.53%) |
Sep 30, 2010 | 3.569 | 3.735 | 3.558 | 3.569 | 1,586,986 | -0.03(-0.97%) |
Sep 29, 2010 | 3.440 | 3.647 | 3.407 | 3.604 | 1,259,003 | +0.14(+3.97%) |
Sep 28, 2010 | 3.466 | 3.499 | 3.322 | 3.466 | 32,187 | +0.01(+0.19%) |
Sep 27, 2010 | 3.519 | 3.532 | 3.421 | 3.460 | 502,514 | -0.05(-1.31%) |
Sep 24, 2010 | 3.368 | 3.519 | 3.322 | 3.506 | 800,184 | +0.20(+5.94%) |
Sep 23, 2010 | 3.368 | 3.473 | 3.296 | 3.309 | 6,189 | -0.10(-2.88%) |
Sep 22, 2010 | 3.552 | 3.558 | 3.388 | 3.407 | 502,664 | -0.16(-4.59%) |
Sep 21, 2010 | 3.637 | 3.702 | 3.571 | 3.571 | 449,059 | -0.07(-1.98%) |
Sep 20, 2010 | 3.480 | 3.643 | 3.421 | 3.643 | 562,420 | +0.16(+4.71%) |
Sep 17, 2010 | 3.480 | 3.571 | 3.460 | 3.480 | 858,710 | -0.15(-4.15%) |
Sep 15, 2010 | 3.578 | 3.637 | 3.539 | 3.630 | 535,552 | +0.04(+1.09%) |
Sep 14, 2010 | 3.604 | 3.630 | 3.552 | 3.591 | 752,803 | -0.02(-0.54%) |
Sep 13, 2010 | 3.512 | 3.656 | 3.493 | 3.611 | 1,002,567 | +0.16(+4.55%) |
Sep 10, 2010 | 3.447 | 3.525 | 3.414 | 3.453 | 346,531 | +0.01(+0.38%) |
Sep 09, 2010 | 3.447 | 3.506 | 3.401 | 3.440 | 514,033 | +0.04(+1.16%) |
Sep 08, 2010 | 3.309 | 3.447 | 3.309 | 3.401 | 579,074 | +0.09(+2.77%) |
Sep 07, 2010 | 3.460 | 3.460 | 3.309 | 3.309 | 5,036 | -0.17(-4.90%) |
Sep 03, 2010 | 3.460 | 3.480 | 3.414 | 3.480 | 641,226 | +0.07(+2.12%) |
Sep 02, 2010 | 3.434 | 3.460 | 3.368 | 3.407 | 2,691 | -0.05(-1.52%) |