Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.310 | 3.328 | 3.293 | 3.313 | 2,174,366 | -0.01(-0.35%) |
Nov 29, 2010 | 3.313 | 3.325 | 3.290 | 3.325 | 1,560,955 | +0.01(+0.18%) |
Nov 26, 2010 | 3.337 | 3.342 | 3.319 | 3.319 | 710,741 | -0.02(-0.61%) |
Nov 24, 2010 | 3.372 | 3.340 | 3.340 | 3.340 | 1,750,102 | -0.00(-0.09%) |
Nov 23, 2010 | 3.334 | 3.372 | 3.319 | 3.342 | 2,705,632 | -0.03(-0.87%) |
Nov 22, 2010 | 3.378 | 3.392 | 3.342 | 3.372 | 2,486,539 | -0.03(-0.77%) |
Nov 19, 2010 | 3.348 | 3.398 | 3.313 | 3.398 | 3,942,031 | +0.05(+1.53%) |
Nov 18, 2010 | 3.324 | 3.352 | 3.318 | 3.347 | 2,694,344 | +0.05(+1.54%) |
Nov 17, 2010 | 3.285 | 3.307 | 3.273 | 3.296 | 2,031,567 | +0.01(+0.43%) |
Nov 16, 2010 | 3.327 | 3.327 | 3.265 | 3.282 | 2,193,818 | -0.05(-1.61%) |
Nov 15, 2010 | 3.335 | 3.361 | 3.327 | 3.335 | 1,430,042 | +0.01(+0.25%) |
Nov 12, 2010 | 3.361 | 3.372 | 3.302 | 3.327 | 2,037,678 | -0.05(-1.34%) |
Nov 11, 2010 | 3.364 | 3.375 | 3.338 | 3.372 | 1,449,812 | -0.01(-0.25%) |
Nov 10, 2010 | 3.389 | 3.395 | 3.350 | 3.381 | 1,664,942 | -0.00(-0.08%) |
Nov 09, 2010 | 3.400 | 3.409 | 3.369 | 3.383 | 1,489,338 | -0.01(-0.33%) |
Nov 08, 2010 | 3.375 | 3.395 | 3.372 | 3.395 | 1,504,624 | -0.01(-0.17%) |
Nov 05, 2010 | 3.383 | 3.400 | 3.372 | 3.400 | 1,815,713 | +0.03(+0.75%) |
Nov 04, 2010 | 3.350 | 3.375 | 3.333 | 3.375 | 2,199,237 | +0.05(+1.53%) |
Nov 03, 2010 | 3.307 | 3.330 | 3.302 | 3.324 | 1,800,437 | +0.02(+0.60%) |
Nov 02, 2010 | 3.296 | 3.307 | 3.282 | 3.304 | 1,479,527 | +0.03(+0.95%) |
Nov 01, 2010 | 3.296 | 3.296 | 3.262 | 3.273 | 1,981,422 | -0.00(-0.09%) |
Oct 29, 2010 | 3.285 | 3.287 | 3.268 | 3.276 | 1,731,452 | -0.01(-0.17%) |
Oct 28, 2010 | 3.296 | 3.302 | 3.259 | 3.282 | 1,971,204 | -0.01(-0.26%) |
Oct 27, 2010 | 3.276 | 3.290 | 3.245 | 3.290 | 2,215,606 | -0.01(-0.17%) |
Oct 25, 2010 | 3.302 | 3.324 | 3.282 | 3.296 | 2,149,217 | +0.01(+0.43%) |
Oct 22, 2010 | 3.273 | 3.285 | 3.256 | 3.282 | 1,733,324 | +0.01(+0.34%) |
Oct 21, 2010 | 3.282 | 3.307 | 3.256 | 3.271 | 2,093,671 | +0.00(+0.09%) |
Oct 20, 2010 | 3.271 | 3.285 | 3.256 | 3.268 | 2,347,383 | +0.01(+0.26%) |
Oct 19, 2010 | 3.273 | 3.285 | 3.242 | 3.259 | 2,902,122 | -0.04(-1.11%) |
Oct 18, 2010 | 3.299 | 3.313 | 3.279 | 3.296 | 2,130,742 | -0.00(-0.09%) |
Oct 15, 2010 | 3.318 | 3.318 | 3.279 | 3.299 | 2,307,492 | +0.00(+0.00%) |
Oct 14, 2010 | 3.369 | 3.369 | 3.276 | 3.299 | 4,398,841 | -0.07(-2.09%) |
Oct 13, 2010 | 3.378 | 3.397 | 3.366 | 3.369 | 2,062,413 | +0.00(+0.00%) |
Oct 12, 2010 | 3.344 | 3.372 | 3.327 | 3.369 | 1,353,166 | +0.02(+0.67%) |
Oct 11, 2010 | 3.335 | 3.355 | 3.335 | 3.347 | 1,288,373 | +0.01(+0.34%) |
Oct 08, 2010 | 3.335 | 3.349 | 3.324 | 3.335 | 1,065,993 | +0.00(+0.00%) |
Oct 07, 2010 | 3.347 | 3.347 | 3.299 | 3.335 | 1,371,226 | +0.01(+0.34%) |
Oct 06, 2010 | 3.333 | 3.333 | 3.302 | 3.324 | 1,189,248 | +0.01(+0.17%) |
Oct 05, 2010 | 3.290 | 3.330 | 3.290 | 3.318 | 1,767,430 | +0.05(+1.47%) |
Oct 04, 2010 | 3.293 | 3.293 | 3.251 | 3.271 | 1,642,591 | -0.04(-1.19%) |
Oct 01, 2010 | 3.310 | 3.316 | 3.293 | 3.310 | 972,127 | +0.02(+0.60%) |
Sep 30, 2010 | 3.307 | 3.318 | 3.276 | 3.290 | 1,810,499 | +0.00(+0.00%) |
Sep 29, 2010 | 3.299 | 3.302 | 3.273 | 3.290 | 1,692,359 | -0.01(-0.17%) |
Sep 28, 2010 | 3.296 | 3.307 | 3.268 | 3.296 | 1,720,258 | +0.01(+0.26%) |
Sep 27, 2010 | 3.316 | 3.318 | 3.285 | 3.287 | 1,277,385 | -0.03(-0.77%) |
Sep 24, 2010 | 3.310 | 3.324 | 3.302 | 3.313 | 1,075,257 | +0.04(+1.12%) |
Sep 23, 2010 | 3.279 | 3.302 | 3.265 | 3.276 | 1,582,058 | -0.02(-0.51%) |
Sep 22, 2010 | 3.313 | 3.321 | 3.273 | 3.293 | 1,575,556 | -0.02(-0.51%) |
Sep 21, 2010 | 3.321 | 3.327 | 3.285 | 3.310 | 1,744,961 | -0.01(-0.34%) |
Sep 20, 2010 | 3.318 | 3.333 | 3.304 | 3.321 | 1,275,612 | +0.01(+0.43%) |
Sep 17, 2010 | 3.307 | 3.324 | 3.285 | 3.307 | 900,355 | +0.01(+0.26%) |
Sep 15, 2010 | 3.296 | 3.316 | 3.285 | 3.299 | 1,160,582 | -0.01(-0.17%) |
Sep 14, 2010 | 3.296 | 3.318 | 3.283 | 3.304 | 1,070,370 | +0.01(+0.26%) |
Sep 13, 2010 | 3.302 | 3.310 | 3.273 | 3.296 | 1,571,371 | +0.01(+0.34%) |
Sep 10, 2010 | 3.254 | 3.285 | 3.251 | 3.285 | 1,137,876 | +0.04(+1.13%) |
Sep 09, 2010 | 3.251 | 3.271 | 3.237 | 3.248 | 1,340,631 | +0.01(+0.35%) |
Sep 08, 2010 | 3.234 | 3.242 | 3.203 | 3.237 | 1,357,975 | +0.03(+0.79%) |
Sep 07, 2010 | 3.209 | 3.220 | 3.197 | 3.211 | 1,087,054 | -0.02(-0.52%) |
Sep 03, 2010 | 3.231 | 3.242 | 3.214 | 3.228 | 1,232,433 | +0.02(+0.61%) |
Sep 02, 2010 | 3.209 | 3.231 | 3.183 | 3.209 | 2,256,475 | +0.00(+0.00%) |