Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.120 | 4.392 | 4.104 | 4.206 | 46,895 | +0.02(+0.37%) |
Nov 29, 2010 | 4.050 | 4.198 | 3.886 | 4.190 | 14,767 | +0.10(+2.48%) |
Nov 26, 2010 | 4.003 | 4.198 | 3.925 | 4.089 | 10,936 | +0.04(+0.96%) |
Nov 24, 2010 | 3.699 | 4.050 | 4.050 | 4.050 | 42,358 | +0.37(+9.94%) |
Nov 23, 2010 | 3.699 | 3.699 | 3.544 | 3.684 | 13,176 | -0.09(-2.27%) |
Nov 22, 2010 | 3.840 | 3.840 | 3.629 | 3.769 | 5,841 | -0.11(-2.81%) |
Nov 19, 2010 | 3.925 | 3.933 | 3.816 | 3.878 | 32,090 | -0.03(-0.80%) |
Nov 18, 2010 | 3.723 | 3.933 | 3.614 | 3.910 | 31,119 | +0.23(+6.36%) |
Nov 17, 2010 | 3.349 | 3.801 | 3.349 | 3.676 | 14,008 | +0.33(+10.02%) |
Nov 16, 2010 | 3.528 | 3.567 | 3.310 | 3.341 | 39,048 | -0.30(-8.14%) |
Nov 15, 2010 | 3.769 | 3.769 | 3.567 | 3.637 | 11,078 | -0.10(-2.71%) |
Nov 12, 2010 | 4.065 | 4.073 | 3.653 | 3.738 | 46,219 | -0.43(-10.28%) |
Nov 11, 2010 | 4.120 | 4.213 | 4.096 | 4.167 | 14,490 | -0.02(-0.56%) |
Nov 10, 2010 | 4.229 | 4.237 | 4.026 | 4.190 | 28,947 | +0.00(+0.00%) |
Nov 09, 2010 | 4.206 | 4.244 | 4.135 | 4.190 | 19,531 | -0.02(-0.37%) |
Nov 08, 2010 | 4.322 | 4.322 | 4.159 | 4.206 | 23,415 | -0.12(-2.88%) |
Nov 05, 2010 | 4.525 | 4.525 | 4.206 | 4.330 | 28,629 | -0.19(-4.14%) |
Nov 04, 2010 | 4.634 | 4.634 | 4.400 | 4.517 | 30,019 | -0.02(-0.51%) |
Nov 03, 2010 | 4.665 | 4.712 | 4.501 | 4.540 | 27,033 | -0.09(-2.02%) |
Nov 02, 2010 | 4.603 | 4.634 | 4.548 | 4.634 | 20,501 | +0.08(+1.71%) |
Nov 01, 2010 | 4.517 | 4.649 | 4.470 | 4.556 | 45,581 | +0.15(+3.36%) |
Oct 29, 2010 | 4.400 | 4.416 | 4.346 | 4.408 | 24,554 | +0.02(+0.53%) |
Oct 28, 2010 | 4.501 | 4.501 | 4.354 | 4.385 | 25,441 | -0.05(-1.05%) |
Oct 27, 2010 | 4.322 | 4.478 | 4.268 | 4.431 | 88,059 | +0.01(+0.18%) |
Oct 25, 2010 | 4.392 | 4.517 | 4.361 | 4.424 | 9,632 | +0.04(+0.89%) |
Oct 22, 2010 | 4.439 | 4.494 | 4.354 | 4.385 | 18,172 | +0.00(+0.00%) |
Oct 21, 2010 | 4.626 | 4.626 | 4.307 | 4.385 | 27,456 | -0.19(-4.25%) |
Oct 20, 2010 | 4.634 | 4.665 | 4.540 | 4.579 | 112,309 | -0.02(-0.51%) |
Oct 19, 2010 | 4.439 | 4.618 | 4.439 | 4.603 | 110,519 | +0.05(+1.20%) |
Oct 18, 2010 | 4.174 | 4.572 | 4.128 | 4.548 | 53,949 | +0.23(+5.23%) |
Oct 15, 2010 | 4.509 | 4.509 | 4.229 | 4.322 | 34,586 | -0.08(-1.77%) |
Oct 14, 2010 | 4.478 | 4.509 | 4.354 | 4.400 | 15,220 | -0.10(-2.25%) |
Oct 13, 2010 | 4.603 | 4.603 | 4.416 | 4.501 | 24,501 | -0.09(-1.87%) |
Oct 12, 2010 | 4.494 | 4.618 | 4.377 | 4.587 | 17,601 | +0.06(+1.38%) |
Oct 11, 2010 | 4.439 | 4.533 | 4.354 | 4.525 | 15,414 | +0.00(+0.00%) |
Oct 08, 2010 | 4.494 | 4.556 | 4.299 | 4.525 | 52,535 | +0.08(+1.75%) |
Oct 07, 2010 | 4.478 | 4.478 | 4.252 | 4.447 | 31,607 | +0.01(+0.18%) |
Oct 06, 2010 | 4.455 | 4.463 | 4.034 | 4.439 | 75,531 | -0.09(-1.89%) |
Oct 05, 2010 | 4.283 | 4.525 | 4.159 | 4.525 | 34,252 | +0.32(+7.59%) |
Oct 04, 2010 | 4.182 | 4.244 | 4.042 | 4.206 | 23,843 | +0.02(+0.37%) |
Oct 01, 2010 | 3.808 | 4.206 | 3.808 | 4.190 | 35,274 | +0.18(+4.47%) |
Sep 30, 2010 | 4.073 | 4.073 | 3.933 | 4.011 | 30,602 | -0.07(-1.72%) |
Sep 29, 2010 | 3.902 | 4.182 | 3.902 | 4.081 | 23,852 | +0.16(+4.17%) |
Sep 28, 2010 | 3.910 | 3.933 | 3.816 | 3.917 | 13,659 | +0.04(+1.00%) |
Sep 27, 2010 | 3.910 | 3.910 | 3.716 | 3.878 | 11,248 | -0.02(-0.60%) |
Sep 24, 2010 | 3.660 | 3.941 | 3.614 | 3.902 | 29,510 | +0.26(+7.28%) |
Sep 23, 2010 | 3.637 | 3.691 | 3.621 | 3.637 | 59,526 | -0.03(-0.85%) |
Sep 22, 2010 | 3.684 | 3.684 | 3.505 | 3.668 | 18,319 | -0.05(-1.26%) |
Sep 21, 2010 | 3.730 | 3.754 | 3.684 | 3.715 | 28,918 | +0.00(+0.00%) |
Sep 20, 2010 | 3.435 | 3.793 | 3.380 | 3.715 | 30,378 | +0.30(+8.90%) |
Sep 17, 2010 | 3.419 | 3.473 | 3.349 | 3.411 | 46,350 | +0.06(+1.86%) |
Sep 15, 2010 | 3.232 | 3.364 | 3.162 | 3.349 | 16,536 | +0.09(+2.87%) |
Sep 14, 2010 | 3.263 | 3.263 | 3.232 | 3.255 | 22,610 | +0.03(+0.97%) |
Sep 13, 2010 | 3.037 | 3.232 | 3.014 | 3.224 | 33,816 | +0.21(+6.98%) |
Sep 10, 2010 | 3.030 | 3.030 | 2.998 | 3.014 | 12,200 | +0.01(+0.26%) |
Sep 09, 2010 | 3.100 | 3.115 | 2.998 | 3.006 | 26,988 | -0.03(-1.03%) |
Sep 08, 2010 | 3.092 | 3.115 | 3.022 | 3.037 | 37,195 | -0.04(-1.27%) |
Sep 07, 2010 | 3.100 | 3.107 | 3.076 | 3.076 | 26,377 | -0.04(-1.25%) |
Sep 03, 2010 | 3.146 | 3.146 | 3.076 | 3.115 | 56,390 | +0.00(+0.00%) |
Sep 02, 2010 | 3.045 | 3.115 | 3.045 | 3.115 | 27,598 | +0.06(+2.04%) |