Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.038 | 4.086 | 3.943 | 4.008 | 66,284 | -0.05(-1.18%) |
Nov 29, 2010 | 3.949 | 4.092 | 3.949 | 4.056 | 34,004 | +0.08(+1.95%) |
Nov 26, 2010 | 4.020 | 4.091 | 3.966 | 3.978 | 24,855 | -0.07(-1.62%) |
Nov 24, 2010 | 4.062 | 4.044 | 4.044 | 4.044 | 70,829 | +0.01(+0.15%) |
Nov 23, 2010 | 4.122 | 4.122 | 3.955 | 4.038 | 68,417 | -0.13(-3.15%) |
Nov 22, 2010 | 4.140 | 4.194 | 4.021 | 4.170 | 94,988 | +0.01(+0.14%) |
Nov 19, 2010 | 4.068 | 4.194 | 3.961 | 4.164 | 133,909 | +0.10(+2.50%) |
Nov 18, 2010 | 4.014 | 4.062 | 3.907 | 4.062 | 76,256 | +0.06(+1.49%) |
Nov 17, 2010 | 3.966 | 4.008 | 3.925 | 4.002 | 86,648 | +0.06(+1.51%) |
Nov 16, 2010 | 3.978 | 3.978 | 3.895 | 3.943 | 141,591 | -0.04(-1.04%) |
Nov 15, 2010 | 3.954 | 4.043 | 3.895 | 3.984 | 74,812 | +0.03(+0.75%) |
Nov 12, 2010 | 3.943 | 3.966 | 3.919 | 3.954 | 49,396 | +0.00(+0.00%) |
Nov 11, 2010 | 3.931 | 3.966 | 3.907 | 3.954 | 48,570 | +0.01(+0.15%) |
Nov 10, 2010 | 3.890 | 3.966 | 3.890 | 3.949 | 106,774 | +0.06(+1.52%) |
Nov 09, 2010 | 3.901 | 3.907 | 3.872 | 3.890 | 94,970 | -0.02(-0.45%) |
Nov 08, 2010 | 3.813 | 3.907 | 3.813 | 3.907 | 100,054 | +0.07(+1.84%) |
Nov 05, 2010 | 3.807 | 3.860 | 3.742 | 3.837 | 143,191 | +0.05(+1.24%) |
Nov 04, 2010 | 3.672 | 3.831 | 3.666 | 3.789 | 170,711 | +0.15(+4.21%) |
Nov 03, 2010 | 3.613 | 3.636 | 3.483 | 3.636 | 79,169 | +0.02(+0.65%) |
Nov 02, 2010 | 3.524 | 3.613 | 3.524 | 3.613 | 90,518 | +0.13(+3.72%) |
Nov 01, 2010 | 3.560 | 3.607 | 3.471 | 3.483 | 37,663 | -0.08(-2.15%) |
Oct 29, 2010 | 3.501 | 3.583 | 3.495 | 3.560 | 56,362 | +0.04(+1.00%) |
Oct 28, 2010 | 3.571 | 3.571 | 3.495 | 3.524 | 34,761 | -0.01(-0.33%) |
Oct 27, 2010 | 3.577 | 3.583 | 3.418 | 3.536 | 78,653 | -0.06(-1.80%) |
Oct 25, 2010 | 3.648 | 3.648 | 3.583 | 3.601 | 37,941 | -0.01(-0.33%) |
Oct 22, 2010 | 3.624 | 3.642 | 3.571 | 3.613 | 46,245 | -0.01(-0.33%) |
Oct 21, 2010 | 3.648 | 3.672 | 3.542 | 3.624 | 52,198 | -0.02(-0.49%) |
Oct 20, 2010 | 3.624 | 3.677 | 3.595 | 3.642 | 60,546 | +0.05(+1.31%) |
Oct 19, 2010 | 3.636 | 3.636 | 3.548 | 3.595 | 108,806 | -0.09(-2.56%) |
Oct 18, 2010 | 3.607 | 3.689 | 3.560 | 3.689 | 54,947 | +0.08(+2.12%) |
Oct 15, 2010 | 3.689 | 3.689 | 3.554 | 3.613 | 127,811 | -0.04(-1.13%) |
Oct 14, 2010 | 3.630 | 3.666 | 3.554 | 3.654 | 28,863 | +0.01(+0.32%) |
Oct 13, 2010 | 3.583 | 3.677 | 3.548 | 3.642 | 90,085 | +0.06(+1.81%) |
Oct 12, 2010 | 3.530 | 3.584 | 3.501 | 3.577 | 43,269 | +0.03(+0.83%) |
Oct 11, 2010 | 3.595 | 3.595 | 3.536 | 3.548 | 46,753 | -0.07(-1.95%) |
Oct 08, 2010 | 3.642 | 3.677 | 3.536 | 3.618 | 82,293 | -0.01(-0.32%) |
Oct 07, 2010 | 3.660 | 3.666 | 3.583 | 3.630 | 122,999 | +0.00(+0.00%) |
Oct 06, 2010 | 3.577 | 3.642 | 3.554 | 3.630 | 127,104 | +0.05(+1.32%) |
Oct 05, 2010 | 3.536 | 3.613 | 3.389 | 3.583 | 196,681 | +0.09(+2.53%) |
Oct 04, 2010 | 3.506 | 3.536 | 3.448 | 3.495 | 86,722 | -0.04(-1.00%) |
Oct 01, 2010 | 3.483 | 3.530 | 3.459 | 3.530 | 71,715 | +0.05(+1.53%) |
Sep 30, 2010 | 3.477 | 3.495 | 3.406 | 3.477 | 161,354 | +0.03(+0.85%) |
Sep 29, 2010 | 3.306 | 3.465 | 3.283 | 3.448 | 137,800 | +0.14(+4.28%) |
Sep 28, 2010 | 3.129 | 3.312 | 3.118 | 3.306 | 151,587 | +0.20(+6.45%) |
Sep 27, 2010 | 3.129 | 3.129 | 3.053 | 3.106 | 56,700 | -0.02(-0.75%) |
Sep 24, 2010 | 3.088 | 3.129 | 3.065 | 3.129 | 95,853 | +0.08(+2.71%) |
Sep 23, 2010 | 3.088 | 3.135 | 3.041 | 3.047 | 53,712 | -0.05(-1.71%) |
Sep 22, 2010 | 3.076 | 3.147 | 3.047 | 3.100 | 46,488 | +0.01(+0.19%) |
Sep 21, 2010 | 3.159 | 3.159 | 3.070 | 3.094 | 49,446 | -0.06(-2.05%) |
Sep 20, 2010 | 3.029 | 3.159 | 3.029 | 3.159 | 118,516 | +0.13(+4.28%) |
Sep 17, 2010 | 3.065 | 3.088 | 3.028 | 3.029 | 125,602 | -0.04(-1.34%) |
Sep 15, 2010 | 3.070 | 3.100 | 3.037 | 3.070 | 36,595 | +0.00(+0.00%) |
Sep 14, 2010 | 3.065 | 3.094 | 3.053 | 3.070 | 41,381 | -0.01(-0.38%) |
Sep 13, 2010 | 3.065 | 3.129 | 3.041 | 3.082 | 181,886 | +0.05(+1.75%) |
Sep 10, 2010 | 3.065 | 3.065 | 3.006 | 3.029 | 35,484 | -0.02(-0.77%) |
Sep 09, 2010 | 3.076 | 3.088 | 2.964 | 3.053 | 44,684 | +0.02(+0.58%) |
Sep 08, 2010 | 3.082 | 3.123 | 3.017 | 3.035 | 36,716 | -0.03(-0.96%) |
Sep 07, 2010 | 3.112 | 3.112 | 3.006 | 3.065 | 100,317 | -0.04(-1.33%) |
Sep 03, 2010 | 3.100 | 3.112 | 3.059 | 3.106 | 60,489 | +0.02(+0.76%) |
Sep 02, 2010 | 3.094 | 3.106 | 2.982 | 3.082 | 80,483 | +0.00(+0.00%) |