Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.369 | 3.379 | 3.319 | 3.323 | 612,990 | -0.08(-2.41%) |
Nov 29, 2010 | 3.411 | 3.411 | 3.359 | 3.405 | 477,158 | -0.01(-0.29%) |
Nov 26, 2010 | 3.379 | 3.421 | 3.365 | 3.415 | 233,260 | +0.02(+0.68%) |
Nov 24, 2010 | 3.356 | 3.392 | 3.392 | 3.392 | 499,623 | +0.07(+1.98%) |
Nov 23, 2010 | 3.316 | 3.333 | 3.306 | 3.326 | 537,678 | +0.00(+0.00%) |
Nov 22, 2010 | 3.273 | 3.342 | 3.273 | 3.326 | 515,335 | +0.03(+0.80%) |
Nov 19, 2010 | 3.273 | 3.303 | 3.254 | 3.300 | 424,655 | +0.02(+0.60%) |
Nov 18, 2010 | 3.257 | 3.290 | 3.253 | 3.280 | 464,817 | +0.06(+1.94%) |
Nov 17, 2010 | 3.208 | 3.231 | 3.191 | 3.217 | 501,394 | +0.02(+0.72%) |
Nov 16, 2010 | 3.287 | 3.313 | 3.165 | 3.194 | 870,534 | -0.09(-2.60%) |
Nov 15, 2010 | 3.352 | 3.398 | 3.270 | 3.280 | 535,056 | -0.09(-2.63%) |
Nov 12, 2010 | 3.408 | 3.418 | 3.359 | 3.369 | 435,777 | -0.06(-1.73%) |
Nov 11, 2010 | 3.411 | 3.434 | 3.398 | 3.428 | 410,653 | +0.00(+0.10%) |
Nov 10, 2010 | 3.421 | 3.438 | 3.398 | 3.425 | 455,372 | -0.02(-0.48%) |
Nov 09, 2010 | 3.441 | 3.441 | 3.403 | 3.441 | 326,198 | +0.02(+0.58%) |
Nov 08, 2010 | 3.438 | 3.439 | 3.415 | 3.421 | 417,362 | -0.04(-1.05%) |
Nov 05, 2010 | 3.510 | 3.510 | 3.444 | 3.457 | 637,478 | -0.04(-1.13%) |
Nov 04, 2010 | 3.497 | 3.503 | 3.480 | 3.497 | 618,278 | +0.02(+0.47%) |
Nov 03, 2010 | 3.500 | 3.500 | 3.448 | 3.480 | 463,992 | +0.01(+0.19%) |
Nov 02, 2010 | 3.441 | 3.480 | 3.418 | 3.474 | 381,646 | +0.06(+1.73%) |
Nov 01, 2010 | 3.434 | 3.451 | 3.382 | 3.415 | 629,983 | +0.00(+0.00%) |
Oct 29, 2010 | 3.385 | 3.434 | 3.385 | 3.415 | 320,596 | +0.00(+0.10%) |
Oct 28, 2010 | 3.402 | 3.425 | 3.385 | 3.411 | 465,033 | +0.03(+0.97%) |
Oct 27, 2010 | 3.369 | 3.379 | 3.356 | 3.379 | 515,752 | -0.02(-0.48%) |
Oct 25, 2010 | 3.421 | 3.444 | 3.388 | 3.395 | 587,954 | +0.00(+0.00%) |
Oct 22, 2010 | 3.411 | 3.425 | 3.382 | 3.395 | 538,503 | +0.00(+0.00%) |
Oct 21, 2010 | 3.379 | 3.415 | 3.372 | 3.395 | 652,451 | +0.02(+0.49%) |
Oct 20, 2010 | 3.346 | 3.402 | 3.329 | 3.379 | 666,095 | +0.05(+1.58%) |
Oct 19, 2010 | 3.365 | 3.365 | 3.300 | 3.326 | 621,299 | -0.05(-1.36%) |
Oct 18, 2010 | 3.352 | 3.379 | 3.339 | 3.372 | 374,888 | +0.01(+0.29%) |
Oct 15, 2010 | 3.405 | 3.418 | 3.346 | 3.362 | 491,182 | -0.02(-0.68%) |
Oct 14, 2010 | 3.385 | 3.418 | 3.362 | 3.385 | 550,269 | -0.02(-0.48%) |
Oct 13, 2010 | 3.375 | 3.418 | 3.372 | 3.402 | 470,580 | +0.02(+0.68%) |
Oct 12, 2010 | 3.349 | 3.379 | 3.330 | 3.379 | 346,414 | +0.01(+0.29%) |
Oct 11, 2010 | 3.372 | 3.379 | 3.349 | 3.369 | 591,852 | +0.01(+0.39%) |
Oct 08, 2010 | 3.356 | 3.359 | 3.319 | 3.356 | 314,626 | +0.03(+0.89%) |
Oct 07, 2010 | 3.313 | 3.342 | 3.296 | 3.326 | 304 | +0.01(+0.40%) |
Oct 06, 2010 | 3.346 | 3.362 | 3.309 | 3.313 | 584,269 | -0.03(-0.89%) |
Oct 05, 2010 | 3.313 | 3.365 | 3.309 | 3.342 | 967 | +0.03(+0.89%) |
Oct 04, 2010 | 3.240 | 3.319 | 3.208 | 3.313 | 1,267,346 | +0.01(+0.40%) |
Oct 01, 2010 | 3.300 | 3.306 | 3.265 | 3.300 | 390,339 | +0.02(+0.70%) |
Sep 30, 2010 | 3.280 | 3.309 | 3.247 | 3.277 | 7,911 | -0.00(-0.10%) |
Sep 29, 2010 | 3.263 | 3.280 | 3.259 | 3.280 | 379,540 | +0.01(+0.30%) |
Sep 28, 2010 | 3.254 | 3.277 | 3.231 | 3.270 | 6,541 | +0.02(+0.61%) |
Sep 27, 2010 | 3.254 | 3.267 | 3.224 | 3.250 | 465,827 | -0.00(-0.10%) |
Sep 24, 2010 | 3.250 | 3.254 | 3.237 | 3.254 | 637,344 | +0.02(+0.51%) |
Sep 23, 2010 | 3.204 | 3.254 | 3.204 | 3.237 | 6,575 | +0.03(+1.03%) |
Sep 22, 2010 | 3.231 | 3.260 | 3.201 | 3.204 | 647,053 | -0.03(-0.81%) |
Sep 21, 2010 | 3.217 | 3.247 | 3.217 | 3.231 | 912 | +0.00(+0.10%) |
Sep 20, 2010 | 3.237 | 3.243 | 3.204 | 3.227 | 479,306 | +0.00(+0.00%) |
Sep 17, 2010 | 3.227 | 3.280 | 3.224 | 3.227 | 589,795 | +0.03(+1.03%) |
Sep 15, 2010 | 3.162 | 3.194 | 3.162 | 3.194 | 299,422 | +0.01(+0.41%) |
Sep 14, 2010 | 3.204 | 3.204 | 3.168 | 3.181 | 2,711 | -0.01(-0.21%) |
Sep 13, 2010 | 3.224 | 3.237 | 3.181 | 3.188 | 576,206 | -0.09(-2.61%) |
Sep 10, 2010 | 3.290 | 3.306 | 3.270 | 3.273 | 635,771 | -0.01(-0.40%) |
Sep 09, 2010 | 3.287 | 3.309 | 3.270 | 3.287 | 487,491 | +0.00(+0.00%) |
Sep 08, 2010 | 3.237 | 3.287 | 3.234 | 3.287 | 1,128 | +0.02(+0.50%) |
Sep 07, 2010 | 3.257 | 3.270 | 3.224 | 3.270 | 408,048 | +0.02(+0.50%) |
Sep 03, 2010 | 3.224 | 3.254 | 3.214 | 3.254 | 369,895 | +0.04(+1.12%) |
Sep 02, 2010 | 3.188 | 3.221 | 3.175 | 3.217 | 684 | +0.02(+0.51%) |