Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.214 | 4.239 | 4.129 | 4.205 | 304,625 | -0.06(-1.40%) |
Nov 29, 2010 | 4.223 | 4.308 | 4.214 | 4.265 | 347,076 | +0.03(+0.60%) |
Nov 26, 2010 | 4.223 | 4.325 | 4.197 | 4.240 | 88,412 | -0.02(-0.40%) |
Nov 24, 2010 | 4.384 | 4.257 | 4.257 | 4.257 | 308,697 | -0.05(-1.19%) |
Nov 23, 2010 | 4.461 | 4.537 | 4.274 | 4.308 | 382,596 | -0.21(-4.71%) |
Nov 22, 2010 | 4.418 | 4.682 | 4.367 | 4.520 | 660,624 | +0.07(+1.53%) |
Nov 19, 2010 | 4.393 | 4.495 | 4.274 | 4.452 | 429,698 | +0.05(+1.16%) |
Nov 18, 2010 | 4.282 | 4.469 | 4.282 | 4.401 | 544,280 | +0.18(+4.23%) |
Nov 17, 2010 | 4.069 | 4.257 | 3.993 | 4.223 | 295,711 | +0.18(+4.42%) |
Nov 16, 2010 | 4.061 | 4.120 | 4.001 | 4.044 | 542,867 | -0.08(-1.86%) |
Nov 15, 2010 | 4.231 | 4.291 | 4.120 | 4.120 | 293,206 | -0.07(-1.63%) |
Nov 12, 2010 | 4.282 | 4.427 | 3.976 | 4.188 | 520,997 | -0.17(-3.91%) |
Nov 11, 2010 | 4.257 | 4.461 | 4.120 | 4.359 | 830,619 | +0.15(+3.64%) |
Nov 10, 2010 | 4.112 | 4.265 | 3.916 | 4.205 | 552,523 | +0.09(+2.28%) |
Nov 09, 2010 | 4.274 | 4.299 | 4.010 | 4.112 | 417,333 | -0.13(-3.01%) |
Nov 08, 2010 | 4.214 | 4.248 | 4.129 | 4.240 | 285,854 | +0.01(+0.20%) |
Nov 05, 2010 | 4.103 | 4.359 | 4.103 | 4.231 | 773,838 | +0.15(+3.76%) |
Nov 04, 2010 | 3.908 | 4.078 | 3.882 | 4.078 | 450,349 | +0.23(+5.97%) |
Nov 03, 2010 | 3.814 | 3.856 | 3.763 | 3.848 | 167,722 | +0.03(+0.89%) |
Nov 02, 2010 | 3.712 | 3.822 | 3.661 | 3.814 | 325,569 | +0.14(+3.70%) |
Nov 01, 2010 | 3.890 | 3.899 | 3.627 | 3.678 | 174,412 | -0.20(-5.26%) |
Oct 29, 2010 | 3.771 | 3.908 | 3.720 | 3.882 | 223,637 | +0.10(+2.70%) |
Oct 28, 2010 | 3.856 | 3.908 | 3.780 | 3.780 | 108,550 | -0.04(-1.11%) |
Oct 27, 2010 | 3.959 | 3.967 | 3.788 | 3.822 | 128,966 | -0.14(-3.44%) |
Oct 25, 2010 | 4.001 | 4.010 | 3.916 | 3.959 | 125,737 | +0.01(+0.22%) |
Oct 22, 2010 | 3.993 | 4.018 | 3.916 | 3.950 | 99,471 | -0.01(-0.21%) |
Oct 21, 2010 | 4.001 | 4.035 | 3.899 | 3.959 | 293,584 | -0.01(-0.21%) |
Oct 20, 2010 | 3.822 | 3.976 | 3.695 | 3.967 | 212,895 | +0.16(+4.25%) |
Oct 19, 2010 | 3.873 | 3.967 | 3.746 | 3.805 | 136,046 | -0.14(-3.66%) |
Oct 18, 2010 | 3.984 | 3.984 | 3.925 | 3.950 | 216,554 | -0.02(-0.43%) |
Oct 15, 2010 | 4.044 | 4.086 | 3.890 | 3.967 | 240,726 | -0.01(-0.21%) |
Oct 14, 2010 | 3.984 | 4.069 | 3.882 | 3.976 | 224,869 | +0.00(+0.00%) |
Oct 13, 2010 | 3.814 | 4.048 | 3.763 | 3.976 | 491,345 | +0.18(+4.71%) |
Oct 12, 2010 | 3.754 | 3.852 | 3.601 | 3.797 | 252,538 | +0.03(+0.90%) |
Oct 11, 2010 | 3.703 | 3.882 | 3.567 | 3.763 | 437,143 | +0.03(+0.68%) |
Oct 08, 2010 | 3.601 | 3.737 | 3.593 | 3.737 | 365,271 | +0.12(+3.29%) |
Oct 07, 2010 | 3.576 | 3.627 | 3.516 | 3.618 | 292,359 | +0.07(+1.92%) |
Oct 06, 2010 | 3.567 | 3.610 | 3.533 | 3.550 | 428,865 | -0.03(-0.95%) |
Oct 05, 2010 | 3.533 | 3.584 | 3.465 | 3.584 | 346,639 | +0.08(+2.18%) |
Oct 04, 2010 | 3.465 | 3.541 | 3.405 | 3.507 | 331,764 | +0.01(+0.24%) |
Oct 01, 2010 | 3.439 | 3.533 | 3.414 | 3.499 | 341,329 | +0.09(+2.49%) |
Sep 30, 2010 | 3.405 | 3.439 | 3.354 | 3.414 | 673,445 | +0.03(+0.75%) |
Sep 29, 2010 | 3.346 | 3.405 | 3.303 | 3.388 | 348,927 | +0.02(+0.51%) |
Sep 28, 2010 | 3.371 | 3.405 | 3.218 | 3.371 | 266,588 | +0.02(+0.51%) |
Sep 27, 2010 | 3.337 | 3.380 | 3.269 | 3.354 | 180,609 | +0.02(+0.51%) |
Sep 24, 2010 | 3.295 | 3.352 | 3.269 | 3.337 | 277,119 | +0.12(+3.70%) |
Sep 23, 2010 | 3.235 | 3.269 | 3.184 | 3.218 | 335,810 | -0.07(-2.07%) |
Sep 22, 2010 | 3.303 | 3.354 | 3.226 | 3.286 | 480,180 | -0.05(-1.53%) |
Sep 21, 2010 | 3.380 | 3.380 | 3.286 | 3.337 | 484,021 | -0.04(-1.26%) |
Sep 20, 2010 | 3.235 | 3.397 | 3.201 | 3.380 | 376,192 | +0.17(+5.31%) |
Sep 17, 2010 | 3.124 | 3.286 | 3.124 | 3.209 | 896,661 | +0.12(+3.86%) |
Sep 15, 2010 | 3.014 | 3.116 | 2.980 | 3.090 | 400,431 | +0.07(+2.25%) |
Sep 14, 2010 | 3.116 | 3.133 | 3.014 | 3.022 | 404,009 | -0.08(-2.47%) |
Sep 13, 2010 | 2.988 | 3.150 | 2.954 | 3.099 | 522,788 | +0.15(+5.20%) |
Sep 10, 2010 | 2.971 | 3.031 | 2.929 | 2.946 | 114,343 | -0.02(-0.57%) |
Sep 09, 2010 | 3.056 | 3.124 | 2.954 | 2.963 | 182,995 | -0.03(-1.14%) |
Sep 08, 2010 | 3.022 | 3.107 | 2.988 | 2.997 | 147,162 | -0.02(-0.56%) |
Sep 07, 2010 | 3.141 | 3.141 | 2.988 | 3.014 | 218,554 | -0.13(-4.07%) |
Sep 03, 2010 | 3.133 | 3.167 | 3.073 | 3.141 | 276,311 | +0.11(+3.65%) |
Sep 02, 2010 | 2.920 | 3.116 | 2.920 | 3.031 | 424,635 | +0.14(+4.71%) |