Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.610 | 3.680 | 3.600 | 3.600 | 172,493 | -0.18(-4.76%) |
Nov 29, 2010 | 3.680 | 3.780 | 3.660 | 3.780 | 147,258 | +0.09(+2.44%) |
Nov 26, 2010 | 3.760 | 3.790 | 3.690 | 3.690 | 99,618 | -0.02(-0.54%) |
Nov 24, 2010 | 3.640 | 3.710 | 3.710 | 3.710 | 183,378 | +0.11(+3.06%) |
Nov 23, 2010 | 3.630 | 3.670 | 3.600 | 3.600 | 203,548 | -0.07(-1.91%) |
Nov 22, 2010 | 3.630 | 3.670 | 3.610 | 3.670 | 154,044 | -0.06(-1.61%) |
Nov 19, 2010 | 3.690 | 3.750 | 3.680 | 3.730 | 193,987 | -0.16(-4.11%) |
Nov 18, 2010 | 3.870 | 3.900 | 3.830 | 3.890 | 130,871 | +0.16(+4.29%) |
Nov 17, 2010 | 3.690 | 3.740 | 3.660 | 3.730 | 130,899 | +0.04(+1.08%) |
Nov 16, 2010 | 3.790 | 3.790 | 3.670 | 3.690 | 502,667 | -0.13(-3.40%) |
Nov 15, 2010 | 3.830 | 3.870 | 3.810 | 3.820 | 186,344 | +0.09(+2.41%) |
Nov 12, 2010 | 3.800 | 3.840 | 3.730 | 3.730 | 332,265 | -0.20(-5.09%) |
Nov 11, 2010 | 3.910 | 3.930 | 3.850 | 3.930 | 204,643 | -0.10(-2.48%) |
Nov 10, 2010 | 4.060 | 4.060 | 3.970 | 4.030 | 786,061 | -0.15(-3.59%) |
Nov 09, 2010 | 3.970 | 4.260 | 3.970 | 4.180 | 819,710 | -0.07(-1.65%) |
Nov 08, 2010 | 4.250 | 4.280 | 4.190 | 4.250 | 320,226 | +0.03(+0.71%) |
Nov 05, 2010 | 4.190 | 4.230 | 4.150 | 4.220 | 193,224 | -0.08(-1.86%) |
Nov 04, 2010 | 4.220 | 4.300 | 4.220 | 4.300 | 295,061 | -0.03(-0.69%) |
Nov 03, 2010 | 4.300 | 4.360 | 4.280 | 4.330 | 590,572 | +0.08(+1.88%) |
Nov 02, 2010 | 4.250 | 4.270 | 4.170 | 4.250 | 800,679 | +0.09(+2.16%) |
Nov 01, 2010 | 4.150 | 4.210 | 4.140 | 4.160 | 126,061 | +0.04(+0.97%) |
Oct 29, 2010 | 4.150 | 4.200 | 4.120 | 4.120 | 318,110 | +0.02(+0.49%) |
Oct 28, 2010 | 4.120 | 4.140 | 4.060 | 4.100 | 441,187 | +0.02(+0.49%) |
Oct 27, 2010 | 4.170 | 4.180 | 4.070 | 4.080 | 247,085 | -0.12(-2.86%) |
Oct 25, 2010 | 4.160 | 4.233 | 4.160 | 4.200 | 416,093 | +0.05(+1.20%) |
Oct 22, 2010 | 4.240 | 4.240 | 4.140 | 4.150 | 125,549 | -0.06(-1.43%) |
Oct 21, 2010 | 4.200 | 4.300 | 4.200 | 4.210 | 242,661 | +0.12(+2.93%) |
Oct 20, 2010 | 4.010 | 4.150 | 4.010 | 4.090 | 534,416 | +0.17(+4.34%) |
Oct 19, 2010 | 3.930 | 4.120 | 3.920 | 3.920 | 568,722 | +0.15(+3.98%) |
Oct 18, 2010 | 3.680 | 3.800 | 3.680 | 3.770 | 142,435 | +0.14(+3.86%) |
Oct 15, 2010 | 3.670 | 3.670 | 3.610 | 3.630 | 552,845 | +0.02(+0.55%) |
Oct 14, 2010 | 3.650 | 3.650 | 3.570 | 3.610 | 164,727 | -0.10(-2.70%) |
Oct 13, 2010 | 3.670 | 3.710 | 3.620 | 3.710 | 196,798 | +0.11(+3.06%) |
Oct 12, 2010 | 3.600 | 3.610 | 3.560 | 3.600 | 32,642 | +0.00(+0.00%) |
Oct 11, 2010 | 3.610 | 3.620 | 3.560 | 3.600 | 60,058 | -0.04(-1.10%) |
Oct 08, 2010 | 3.640 | 3.640 | 3.550 | 3.640 | 58,877 | -0.02(-0.55%) |
Oct 07, 2010 | 3.680 | 3.680 | 3.610 | 3.660 | 88,984 | +0.01(+0.27%) |
Oct 06, 2010 | 3.660 | 3.720 | 3.650 | 3.650 | 136,662 | +0.02(+0.55%) |
Oct 05, 2010 | 3.540 | 3.650 | 3.540 | 3.630 | 212,225 | +0.12(+3.42%) |
Oct 04, 2010 | 3.530 | 3.530 | 3.410 | 3.510 | 159,161 | +0.01(+0.29%) |
Oct 01, 2010 | 3.500 | 3.550 | 3.480 | 3.500 | 334,403 | -0.05(-1.41%) |
Sep 30, 2010 | 3.580 | 3.580 | 3.500 | 3.550 | 220,144 | -0.01(-0.28%) |
Sep 29, 2010 | 3.580 | 3.580 | 3.520 | 3.560 | 1,442,835 | +0.01(+0.28%) |
Sep 28, 2010 | 3.560 | 3.640 | 3.500 | 3.550 | 919,114 | +0.17(+5.03%) |
Sep 27, 2010 | 3.440 | 3.450 | 3.380 | 3.380 | 474,262 | -0.05(-1.46%) |
Sep 24, 2010 | 3.310 | 3.430 | 3.310 | 3.430 | 211,422 | +0.20(+6.19%) |
Sep 23, 2010 | 3.250 | 3.330 | 3.210 | 3.230 | 88,030 | -0.04(-1.34%) |
Sep 22, 2010 | 3.290 | 3.320 | 3.260 | 3.274 | 39,837 | +0.00(+0.12%) |
Sep 21, 2010 | 3.360 | 3.360 | 3.270 | 3.270 | 161,549 | -0.12(-3.54%) |
Sep 20, 2010 | 3.340 | 3.390 | 3.300 | 3.390 | 173,318 | +0.06(+1.80%) |
Sep 17, 2010 | 3.330 | 3.340 | 3.250 | 3.330 | 311,170 | -0.03(-0.89%) |
Sep 15, 2010 | 3.340 | 3.370 | 3.320 | 3.360 | 57,164 | -0.05(-1.47%) |
Sep 14, 2010 | 3.340 | 3.430 | 3.330 | 3.410 | 65,362 | +0.05(+1.49%) |
Sep 13, 2010 | 3.340 | 3.410 | 3.330 | 3.360 | 73,945 | +0.10(+3.07%) |
Sep 10, 2010 | 3.310 | 3.310 | 3.250 | 3.260 | 53,191 | -0.02(-0.61%) |
Sep 09, 2010 | 3.310 | 3.350 | 3.280 | 3.280 | 35,912 | +0.01(+0.31%) |
Sep 08, 2010 | 3.270 | 3.300 | 3.250 | 3.270 | 600 | -0.03(-0.91%) |
Sep 07, 2010 | 3.350 | 3.400 | 3.300 | 3.300 | 709,068 | -0.08(-2.37%) |
Sep 03, 2010 | 3.200 | 3.380 | 3.200 | 3.380 | 142,883 | +0.19(+5.96%) |
Sep 02, 2010 | 3.170 | 3.240 | 3.170 | 3.190 | 398,450 | -0.03(-0.93%) |