Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.300 | 4.350 | 4.150 | 4.150 | 36,103 | -0.12(-2.81%) |
Nov 29, 2010 | 4.320 | 4.330 | 4.270 | 4.270 | 27,217 | -0.08(-1.84%) |
Nov 26, 2010 | 4.350 | 4.400 | 4.280 | 4.350 | 32,648 | +0.07(+1.64%) |
Nov 24, 2010 | 4.250 | 4.280 | 4.280 | 4.280 | 18,393 | +0.03(+0.71%) |
Nov 23, 2010 | 4.230 | 4.280 | 4.180 | 4.250 | 10,321 | +0.09(+2.16%) |
Nov 22, 2010 | 4.180 | 4.200 | 4.060 | 4.160 | 15,641 | -0.02(-0.48%) |
Nov 19, 2010 | 4.120 | 4.180 | 3.980 | 4.180 | 17,810 | +0.00(+0.00%) |
Nov 18, 2010 | 4.170 | 4.180 | 4.060 | 4.180 | 18,998 | +0.10(+2.45%) |
Nov 17, 2010 | 4.200 | 4.200 | 3.980 | 4.080 | 23,432 | -0.13(-3.09%) |
Nov 16, 2010 | 4.260 | 4.300 | 4.090 | 4.210 | 20,193 | -0.02(-0.47%) |
Nov 15, 2010 | 4.381 | 4.381 | 4.230 | 4.230 | 50,892 | -0.22(-4.94%) |
Nov 12, 2010 | 4.330 | 4.450 | 4.110 | 4.450 | 54,869 | +0.15(+3.49%) |
Nov 11, 2010 | 4.280 | 4.370 | 4.140 | 4.300 | 24,310 | +0.06(+1.42%) |
Nov 10, 2010 | 4.340 | 4.340 | 4.240 | 4.240 | 20,069 | -0.08(-1.85%) |
Nov 09, 2010 | 4.490 | 4.500 | 4.220 | 4.320 | 19,463 | -0.03(-0.69%) |
Nov 08, 2010 | 4.400 | 4.400 | 4.250 | 4.350 | 45,569 | +0.05(+1.16%) |
Nov 05, 2010 | 4.320 | 4.490 | 4.260 | 4.300 | 12,740 | -0.01(-0.23%) |
Nov 04, 2010 | 4.410 | 4.420 | 4.200 | 4.310 | 17,209 | -0.04(-0.92%) |
Nov 03, 2010 | 4.340 | 4.410 | 4.181 | 4.350 | 75,735 | -0.05(-1.14%) |
Nov 02, 2010 | 4.150 | 4.420 | 4.110 | 4.400 | 96,116 | +0.35(+8.64%) |
Nov 01, 2010 | 4.130 | 4.250 | 4.030 | 4.050 | 20,750 | -0.06(-1.46%) |
Oct 29, 2010 | 4.500 | 4.530 | 4.110 | 4.110 | 111,387 | +0.16(+4.05%) |
Oct 28, 2010 | 3.940 | 4.130 | 3.940 | 3.950 | 5,050 | -0.14(-3.42%) |
Oct 27, 2010 | 4.350 | 4.350 | 4.060 | 4.090 | 11,558 | +0.33(+8.78%) |
Oct 25, 2010 | 3.810 | 3.860 | 3.750 | 3.760 | 8,040 | -0.13(-3.34%) |
Oct 22, 2010 | 3.990 | 3.990 | 3.850 | 3.890 | 2,828 | -0.02(-0.51%) |
Oct 21, 2010 | 3.850 | 3.990 | 3.810 | 3.910 | 54,097 | +0.06(+1.56%) |
Oct 20, 2010 | 3.910 | 3.920 | 3.830 | 3.850 | 7,851 | -0.03(-0.77%) |
Oct 19, 2010 | 3.960 | 4.090 | 3.860 | 3.880 | 8,864 | -0.16(-3.96%) |
Oct 18, 2010 | 4.060 | 4.200 | 4.010 | 4.040 | 17,935 | +0.04(+1.00%) |
Oct 15, 2010 | 3.990 | 4.000 | 3.940 | 4.000 | 13,817 | +0.06(+1.52%) |
Oct 14, 2010 | 4.050 | 4.050 | 3.940 | 3.940 | 4,188 | -0.02(-0.50%) |
Oct 13, 2010 | 4.000 | 4.050 | 3.890 | 3.960 | 6,415 | -0.08(-1.98%) |
Oct 12, 2010 | 4.000 | 4.050 | 3.920 | 4.040 | 21,614 | +0.12(+3.06%) |
Oct 11, 2010 | 3.890 | 3.940 | 3.830 | 3.920 | 4,879 | +0.08(+2.08%) |
Oct 08, 2010 | 3.760 | 3.840 | 3.760 | 3.840 | 4,600 | +0.04(+1.05%) |
Oct 07, 2010 | 3.920 | 4.000 | 3.740 | 3.800 | 9,900 | -0.05(-1.30%) |
Oct 06, 2010 | 3.810 | 3.890 | 3.780 | 3.850 | 41,907 | -0.01(-0.26%) |
Oct 05, 2010 | 3.800 | 3.870 | 3.790 | 3.860 | 38,956 | +0.08(+2.25%) |
Oct 04, 2010 | 3.720 | 3.850 | 3.650 | 3.775 | 6,982 | +0.10(+2.86%) |
Oct 01, 2010 | 4.000 | 4.000 | 3.610 | 3.670 | 43,678 | -0.25(-6.38%) |
Sep 30, 2010 | 3.870 | 3.949 | 3.820 | 3.920 | 235,650 | +0.12(+3.24%) |
Sep 29, 2010 | 3.760 | 3.840 | 3.760 | 3.797 | 15,864 | +0.03(+0.71%) |
Sep 28, 2010 | 3.780 | 3.970 | 3.760 | 3.770 | 5,519 | -0.05(-1.31%) |
Sep 27, 2010 | 3.870 | 3.880 | 3.780 | 3.820 | 37,297 | +0.00(+0.00%) |
Sep 24, 2010 | 3.780 | 3.860 | 3.780 | 3.820 | 8,350 | -0.17(-4.22%) |
Sep 23, 2010 | 3.850 | 4.010 | 3.770 | 3.988 | 11,713 | +0.04(+0.96%) |
Sep 22, 2010 | 3.770 | 3.990 | 3.770 | 3.950 | 9,636 | -0.05(-1.25%) |
Sep 21, 2010 | 4.010 | 4.049 | 3.961 | 4.000 | 22,082 | -0.02(-0.50%) |
Sep 20, 2010 | 4.000 | 4.050 | 3.800 | 4.020 | 62,586 | +0.05(+1.26%) |
Sep 17, 2010 | 3.780 | 4.030 | 3.540 | 3.970 | 91,997 | +0.42(+11.83%) |
Sep 15, 2010 | 3.420 | 3.580 | 3.400 | 3.550 | 25,022 | +0.15(+4.41%) |
Sep 14, 2010 | 3.360 | 3.450 | 3.280 | 3.400 | 29,588 | +0.05(+1.49%) |
Sep 13, 2010 | 3.290 | 3.350 | 3.290 | 3.350 | 17,700 | +0.06(+1.82%) |
Sep 10, 2010 | 3.280 | 3.315 | 3.270 | 3.290 | 3,703 | +0.00(+0.00%) |
Sep 09, 2010 | 3.280 | 3.340 | 3.220 | 3.290 | 18,624 | +0.01(+0.30%) |
Sep 08, 2010 | 3.160 | 3.290 | 3.150 | 3.280 | 5,360 | +0.10(+3.14%) |
Sep 07, 2010 | 3.150 | 3.180 | 3.100 | 3.180 | 8,642 | +0.02(+0.63%) |
Sep 03, 2010 | 3.160 | 3.200 | 3.030 | 3.160 | 7,580 | +0.00(+0.00%) |
Sep 02, 2010 | 3.200 | 3.200 | 2.960 | 3.160 | 11,601 | -0.02(-0.63%) |