Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.767 | 3.798 | 3.767 | 3.789 | 635,347 | +0.00(+0.00%) |
Nov 29, 2010 | 3.795 | 3.795 | 3.764 | 3.789 | 453,121 | -0.01(-0.37%) |
Nov 26, 2010 | 3.786 | 3.812 | 3.786 | 3.803 | 221,272 | +0.00(+0.00%) |
Nov 24, 2010 | 3.789 | 3.803 | 3.803 | 3.803 | 486,696 | +0.03(+0.67%) |
Nov 23, 2010 | 3.784 | 3.789 | 3.761 | 3.778 | 640,296 | -0.03(-0.67%) |
Nov 22, 2010 | 3.775 | 3.803 | 3.758 | 3.803 | 686,873 | +0.02(+0.45%) |
Nov 19, 2010 | 3.758 | 3.786 | 3.741 | 3.786 | 620,054 | +0.02(+0.52%) |
Nov 18, 2010 | 3.747 | 3.778 | 3.739 | 3.767 | 726,379 | +0.06(+1.52%) |
Nov 17, 2010 | 3.663 | 3.711 | 3.663 | 3.711 | 621,424 | +0.04(+0.99%) |
Nov 16, 2010 | 3.716 | 3.721 | 3.643 | 3.674 | 922,027 | -0.06(-1.58%) |
Nov 15, 2010 | 3.719 | 3.750 | 3.719 | 3.733 | 406,408 | +0.02(+0.45%) |
Nov 12, 2010 | 3.744 | 3.758 | 3.691 | 3.716 | 841,430 | -0.04(-1.12%) |
Nov 11, 2010 | 3.747 | 3.758 | 3.733 | 3.758 | 805,116 | +0.00(+0.00%) |
Nov 10, 2010 | 3.764 | 3.767 | 3.730 | 3.758 | 862,533 | +0.00(+0.00%) |
Nov 09, 2010 | 3.784 | 3.786 | 3.744 | 3.758 | 646,792 | -0.01(-0.22%) |
Nov 08, 2010 | 3.772 | 3.784 | 3.761 | 3.767 | 860,871 | -0.02(-0.59%) |
Nov 05, 2010 | 3.795 | 3.803 | 3.775 | 3.789 | 1,039,490 | -0.02(-0.44%) |
Nov 04, 2010 | 3.795 | 3.820 | 3.795 | 3.806 | 792,351 | +0.03(+0.67%) |
Nov 03, 2010 | 3.764 | 3.781 | 3.741 | 3.781 | 466,928 | +0.02(+0.52%) |
Nov 02, 2010 | 3.772 | 3.778 | 3.753 | 3.761 | 604,472 | +0.01(+0.22%) |
Nov 01, 2010 | 3.789 | 3.798 | 3.743 | 3.753 | 832,006 | -0.02(-0.45%) |
Oct 29, 2010 | 3.772 | 3.789 | 3.767 | 3.770 | 440,329 | -0.01(-0.30%) |
Oct 28, 2010 | 3.789 | 3.803 | 3.758 | 3.781 | 419,052 | +0.00(+0.07%) |
Oct 27, 2010 | 3.770 | 3.786 | 3.753 | 3.778 | 432,403 | -0.02(-0.44%) |
Oct 25, 2010 | 3.806 | 3.826 | 3.786 | 3.795 | 418,554 | +0.01(+0.15%) |
Oct 22, 2010 | 3.798 | 3.809 | 3.781 | 3.789 | 442,634 | -0.01(-0.22%) |
Oct 21, 2010 | 3.798 | 3.820 | 3.770 | 3.798 | 728,339 | +0.03(+0.67%) |
Oct 20, 2010 | 3.764 | 3.792 | 3.759 | 3.772 | 691,608 | +0.03(+0.68%) |
Oct 19, 2010 | 3.767 | 3.775 | 3.739 | 3.747 | 812,543 | -0.04(-1.19%) |
Oct 18, 2010 | 3.767 | 3.798 | 3.758 | 3.792 | 530,937 | +0.03(+0.67%) |
Oct 15, 2010 | 3.786 | 3.792 | 3.747 | 3.767 | 583,548 | -0.01(-0.22%) |
Oct 14, 2010 | 3.817 | 3.829 | 3.767 | 3.775 | 610,463 | -0.04(-1.18%) |
Oct 13, 2010 | 3.829 | 3.848 | 3.820 | 3.820 | 530,745 | -0.01(-0.15%) |
Oct 12, 2010 | 3.789 | 3.826 | 3.784 | 3.826 | 451,709 | +0.03(+0.67%) |
Oct 11, 2010 | 3.809 | 3.820 | 3.795 | 3.800 | 477,177 | -0.02(-0.51%) |
Oct 08, 2010 | 3.820 | 3.820 | 3.778 | 3.820 | 513,623 | +0.02(+0.59%) |
Oct 07, 2010 | 3.800 | 3.800 | 3.772 | 3.798 | 660,812 | +0.01(+0.15%) |
Oct 06, 2010 | 3.806 | 3.806 | 3.772 | 3.792 | 577,262 | -0.02(-0.59%) |
Oct 05, 2010 | 3.784 | 3.829 | 3.784 | 3.815 | 587,994 | +0.05(+1.34%) |
Oct 04, 2010 | 3.739 | 3.806 | 3.736 | 3.764 | 921,942 | -0.07(-1.83%) |
Oct 01, 2010 | 3.834 | 3.851 | 3.812 | 3.834 | 297,441 | +0.01(+0.22%) |
Sep 30, 2010 | 3.854 | 3.868 | 3.798 | 3.826 | 706,763 | +0.01(+0.15%) |
Sep 29, 2010 | 3.784 | 3.829 | 3.784 | 3.820 | 628,631 | +0.01(+0.37%) |
Sep 28, 2010 | 3.820 | 3.831 | 3.786 | 3.806 | 758,442 | -0.01(-0.29%) |
Sep 27, 2010 | 3.845 | 3.845 | 3.803 | 3.817 | 527,920 | -0.02(-0.51%) |
Sep 24, 2010 | 3.843 | 3.876 | 3.823 | 3.837 | 622,925 | +0.02(+0.59%) |
Sep 23, 2010 | 3.778 | 3.845 | 3.778 | 3.815 | 440,435 | -0.00(-0.07%) |
Sep 22, 2010 | 3.834 | 3.857 | 3.789 | 3.817 | 574,031 | -0.03(-0.66%) |
Sep 21, 2010 | 3.840 | 3.854 | 3.820 | 3.843 | 585,205 | -0.00(-0.07%) |
Sep 20, 2010 | 3.859 | 3.878 | 3.835 | 3.845 | 871,950 | -0.01(-0.14%) |
Sep 17, 2010 | 3.851 | 3.873 | 3.829 | 3.851 | 1,361,366 | +0.00(+0.00%) |
Sep 15, 2010 | 3.867 | 3.884 | 3.818 | 3.851 | 614,454 | -0.03(-0.70%) |
Sep 14, 2010 | 3.870 | 3.884 | 3.856 | 3.878 | 526,297 | +0.02(+0.42%) |
Sep 13, 2010 | 3.876 | 3.886 | 3.854 | 3.862 | 451,472 | +0.01(+0.21%) |
Sep 10, 2010 | 3.865 | 3.865 | 3.829 | 3.854 | 493,300 | -0.00(-0.07%) |
Sep 09, 2010 | 3.854 | 3.878 | 3.845 | 3.856 | 524,734 | +0.02(+0.64%) |
Sep 08, 2010 | 3.802 | 3.835 | 3.761 | 3.832 | 592,753 | +0.07(+1.81%) |
Sep 07, 2010 | 3.777 | 3.802 | 3.750 | 3.764 | 401,654 | -0.06(-1.50%) |
Sep 03, 2010 | 3.824 | 3.843 | 3.804 | 3.821 | 554,989 | +0.03(+0.87%) |
Sep 02, 2010 | 3.747 | 3.788 | 3.747 | 3.788 | 528,586 | +0.03(+0.80%) |