Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.240 | 3.247 | 3.200 | 3.220 | 150,676 | -0.04(-1.22%) |
Nov 29, 2010 | 3.286 | 3.286 | 3.207 | 3.260 | 136,025 | -0.04(-1.20%) |
Nov 26, 2010 | 3.240 | 3.306 | 3.220 | 3.300 | 78,058 | +0.05(+1.63%) |
Nov 24, 2010 | 3.214 | 3.247 | 3.247 | 3.247 | 337,400 | +0.03(+1.03%) |
Nov 23, 2010 | 3.161 | 3.227 | 3.141 | 3.214 | 172,366 | +0.01(+0.41%) |
Nov 22, 2010 | 3.227 | 3.234 | 3.167 | 3.200 | 163,993 | -0.03(-0.82%) |
Nov 19, 2010 | 3.233 | 3.240 | 3.174 | 3.227 | 212,022 | -0.01(-0.20%) |
Nov 18, 2010 | 3.306 | 3.306 | 3.214 | 3.233 | 179,599 | -0.04(-1.21%) |
Nov 17, 2010 | 3.227 | 3.273 | 3.227 | 3.273 | 157,058 | +0.07(+2.27%) |
Nov 16, 2010 | 3.313 | 3.366 | 3.141 | 3.200 | 374,178 | -0.11(-3.39%) |
Nov 15, 2010 | 3.333 | 3.405 | 3.306 | 3.313 | 235,127 | +0.01(+0.20%) |
Nov 12, 2010 | 3.333 | 3.339 | 3.286 | 3.306 | 177,092 | -0.03(-0.79%) |
Nov 11, 2010 | 3.260 | 3.372 | 3.247 | 3.333 | 241,708 | +0.05(+1.41%) |
Nov 10, 2010 | 3.174 | 3.300 | 3.161 | 3.286 | 461,141 | +0.17(+5.30%) |
Nov 09, 2010 | 3.114 | 3.154 | 3.114 | 3.121 | 173,547 | -0.01(-0.21%) |
Nov 08, 2010 | 3.108 | 3.134 | 3.095 | 3.128 | 126,172 | +0.03(+0.85%) |
Nov 05, 2010 | 3.121 | 3.121 | 3.062 | 3.101 | 205,596 | -0.01(-0.42%) |
Nov 04, 2010 | 3.062 | 3.114 | 3.048 | 3.114 | 269,893 | +0.08(+2.61%) |
Nov 03, 2010 | 3.075 | 3.075 | 3.015 | 3.035 | 95,439 | -0.04(-1.29%) |
Nov 02, 2010 | 3.015 | 3.075 | 2.989 | 3.075 | 206,798 | +0.09(+2.88%) |
Nov 01, 2010 | 3.042 | 3.048 | 2.982 | 2.989 | 117,154 | -0.02(-0.66%) |
Oct 29, 2010 | 2.989 | 3.022 | 2.989 | 3.009 | 99,526 | +0.02(+0.66%) |
Oct 28, 2010 | 3.028 | 3.042 | 2.989 | 2.989 | 101,615 | -0.03(-1.09%) |
Oct 27, 2010 | 3.055 | 3.062 | 3.015 | 3.022 | 93,727 | -0.02(-0.65%) |
Oct 25, 2010 | 3.062 | 3.075 | 3.022 | 3.042 | 135,539 | +0.01(+0.22%) |
Oct 22, 2010 | 3.028 | 3.068 | 3.009 | 3.035 | 112,913 | +0.01(+0.44%) |
Oct 21, 2010 | 3.075 | 3.081 | 3.009 | 3.022 | 132,388 | -0.05(-1.72%) |
Oct 20, 2010 | 3.088 | 3.095 | 3.055 | 3.075 | 177,185 | -0.05(-1.48%) |
Oct 19, 2010 | 3.114 | 3.174 | 3.108 | 3.121 | 671,879 | +0.01(+0.21%) |
Oct 18, 2010 | 3.108 | 3.128 | 3.081 | 3.114 | 347,312 | +0.01(+0.21%) |
Oct 15, 2010 | 3.101 | 3.134 | 3.075 | 3.108 | 206,812 | +0.01(+0.21%) |
Oct 14, 2010 | 3.154 | 3.154 | 3.095 | 3.101 | 176,145 | -0.01(-0.21%) |
Oct 13, 2010 | 3.081 | 3.114 | 3.081 | 3.108 | 273,496 | +0.03(+0.86%) |
Oct 12, 2010 | 3.101 | 3.101 | 3.035 | 3.081 | 167,029 | +0.03(+0.87%) |
Oct 11, 2010 | 2.936 | 3.088 | 2.936 | 3.055 | 191,855 | +0.13(+4.29%) |
Oct 08, 2010 | 2.929 | 2.929 | 2.876 | 2.929 | 196,425 | +0.06(+2.07%) |
Oct 07, 2010 | 2.843 | 2.923 | 2.817 | 2.870 | 309,285 | +0.07(+2.36%) |
Oct 06, 2010 | 2.890 | 2.890 | 2.757 | 2.804 | 563,930 | -0.04(-1.40%) |
Oct 05, 2010 | 2.995 | 2.995 | 2.837 | 2.843 | 479,936 | -0.09(-2.93%) |
Oct 04, 2010 | 2.943 | 2.982 | 2.909 | 2.929 | 169,637 | -0.04(-1.34%) |
Oct 01, 2010 | 2.969 | 2.995 | 2.929 | 2.969 | 197,992 | +0.00(+0.00%) |
Sep 30, 2010 | 2.969 | 2.995 | 2.909 | 2.969 | 862 | +0.07(+2.28%) |
Sep 29, 2010 | 2.883 | 2.923 | 2.863 | 2.903 | 190,468 | -0.01(-0.23%) |
Sep 28, 2010 | 2.909 | 2.943 | 2.850 | 2.909 | 5,244 | -0.02(-0.68%) |
Sep 27, 2010 | 2.936 | 2.969 | 2.909 | 2.929 | 179,457 | -0.01(-0.23%) |
Sep 24, 2010 | 2.956 | 2.962 | 2.678 | 2.936 | 1,336,882 | -0.02(-0.67%) |
Sep 23, 2010 | 3.095 | 3.095 | 2.956 | 2.956 | 1,004 | -0.15(-4.69%) |
Sep 22, 2010 | 3.108 | 3.141 | 3.075 | 3.101 | 144,451 | +0.01(+0.43%) |
Sep 21, 2010 | 3.048 | 3.141 | 2.876 | 3.088 | 398,729 | +0.01(+0.43%) |
Sep 20, 2010 | 3.042 | 3.075 | 3.009 | 3.075 | 209,808 | +0.03(+0.87%) |
Sep 17, 2010 | 3.048 | 3.088 | 3.009 | 3.048 | 178,037 | -0.01(-0.22%) |
Sep 15, 2010 | 3.015 | 3.068 | 3.009 | 3.055 | 109,629 | +0.02(+0.65%) |
Sep 14, 2010 | 3.062 | 3.141 | 3.022 | 3.035 | 317,859 | -0.02(-0.65%) |
Sep 13, 2010 | 2.949 | 3.089 | 2.949 | 3.055 | 307,936 | +0.11(+3.59%) |
Sep 10, 2010 | 2.969 | 2.976 | 2.929 | 2.949 | 132,350 | +0.00(+0.00%) |
Sep 09, 2010 | 2.969 | 3.002 | 2.909 | 2.949 | 137,414 | -0.01(-0.22%) |
Sep 08, 2010 | 2.936 | 2.976 | 2.936 | 2.956 | 302 | +0.03(+0.90%) |
Sep 07, 2010 | 2.909 | 2.956 | 2.863 | 2.929 | 821 | +0.03(+0.91%) |
Sep 03, 2010 | 2.883 | 2.936 | 2.645 | 2.903 | 736,668 | +0.04(+1.39%) |
Sep 02, 2010 | 2.823 | 2.863 | 2.804 | 2.863 | 408 | +0.02(+0.70%) |