Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.706 | 3.782 | 3.665 | 3.730 | 61,237 | -0.05(-1.39%) |
Nov 29, 2010 | 3.765 | 3.917 | 3.654 | 3.782 | 25,890 | -0.03(-0.77%) |
Nov 26, 2010 | 3.811 | 3.846 | 3.770 | 3.811 | 4,957 | -0.05(-1.36%) |
Nov 24, 2010 | 3.683 | 3.864 | 3.864 | 3.864 | 15,652 | +0.24(+6.61%) |
Nov 23, 2010 | 3.613 | 3.683 | 3.595 | 3.624 | 15,826 | -0.06(-1.59%) |
Nov 22, 2010 | 3.952 | 4.057 | 3.642 | 3.683 | 34,209 | -0.21(-5.41%) |
Nov 19, 2010 | 3.864 | 3.899 | 3.841 | 3.893 | 27,235 | +0.02(+0.45%) |
Nov 18, 2010 | 3.689 | 3.905 | 3.671 | 3.876 | 47,641 | +0.26(+7.11%) |
Nov 17, 2010 | 3.689 | 3.700 | 3.537 | 3.619 | 38,746 | -0.07(-1.90%) |
Nov 16, 2010 | 3.876 | 3.876 | 3.654 | 3.689 | 24,221 | -0.25(-6.24%) |
Nov 15, 2010 | 3.975 | 4.022 | 3.905 | 3.934 | 11,776 | +0.01(+0.15%) |
Nov 12, 2010 | 3.981 | 4.074 | 3.928 | 3.928 | 21,478 | -0.12(-3.03%) |
Nov 11, 2010 | 3.846 | 4.092 | 3.770 | 4.051 | 81,054 | +0.13(+3.43%) |
Nov 10, 2010 | 3.741 | 3.946 | 3.735 | 3.917 | 23,052 | +0.17(+4.52%) |
Nov 09, 2010 | 3.846 | 3.864 | 3.735 | 3.747 | 43,284 | -0.09(-2.29%) |
Nov 08, 2010 | 4.010 | 4.086 | 3.770 | 3.835 | 57,594 | -0.18(-4.37%) |
Nov 05, 2010 | 3.940 | 4.098 | 3.899 | 4.010 | 65,938 | +0.09(+2.39%) |
Nov 04, 2010 | 3.765 | 4.010 | 3.630 | 3.917 | 87,173 | +0.26(+7.03%) |
Nov 03, 2010 | 3.712 | 3.712 | 3.554 | 3.659 | 58,367 | -0.04(-1.11%) |
Nov 02, 2010 | 3.642 | 3.700 | 3.607 | 3.700 | 25,346 | +0.13(+3.77%) |
Nov 01, 2010 | 3.671 | 3.706 | 3.554 | 3.566 | 39,610 | -0.06(-1.77%) |
Oct 29, 2010 | 3.560 | 3.987 | 3.560 | 3.630 | 84,547 | +0.04(+0.98%) |
Oct 28, 2010 | 3.694 | 3.723 | 3.537 | 3.595 | 29,749 | -0.06(-1.60%) |
Oct 27, 2010 | 4.180 | 4.180 | 3.548 | 3.654 | 92,469 | -0.33(-8.36%) |
Oct 25, 2010 | 4.010 | 4.045 | 3.899 | 3.987 | 26,819 | +0.01(+0.29%) |
Oct 22, 2010 | 3.689 | 4.180 | 3.642 | 3.975 | 85,628 | +0.30(+8.11%) |
Oct 21, 2010 | 4.250 | 4.279 | 3.648 | 3.677 | 35,266 | -0.53(-12.64%) |
Oct 20, 2010 | 4.098 | 4.320 | 4.069 | 4.209 | 37,502 | +0.15(+3.75%) |
Oct 19, 2010 | 3.934 | 4.174 | 3.934 | 4.057 | 57,830 | +0.02(+0.58%) |
Oct 18, 2010 | 3.922 | 4.045 | 3.922 | 4.034 | 56,100 | +0.13(+3.45%) |
Oct 15, 2010 | 3.846 | 3.940 | 3.776 | 3.899 | 52,984 | +0.12(+3.25%) |
Oct 14, 2010 | 3.782 | 3.800 | 3.718 | 3.776 | 14,638 | +0.00(+0.00%) |
Oct 13, 2010 | 3.852 | 3.893 | 3.735 | 3.776 | 51,169 | -0.04(-0.92%) |
Oct 12, 2010 | 3.770 | 3.835 | 3.689 | 3.811 | 22,924 | +0.01(+0.31%) |
Oct 11, 2010 | 3.677 | 3.800 | 3.671 | 3.800 | 16,081 | +0.09(+2.36%) |
Oct 08, 2010 | 3.712 | 3.735 | 3.595 | 3.712 | 23,569 | +0.02(+0.63%) |
Oct 07, 2010 | 3.712 | 3.730 | 3.654 | 3.689 | 336 | -0.01(-0.16%) |
Oct 06, 2010 | 3.683 | 3.706 | 3.642 | 3.694 | 27,786 | +0.01(+0.32%) |
Oct 05, 2010 | 3.490 | 3.683 | 3.455 | 3.683 | 29,724 | +0.24(+6.96%) |
Oct 04, 2010 | 3.677 | 3.683 | 3.396 | 3.443 | 44,121 | -0.25(-6.80%) |
Oct 01, 2010 | 3.694 | 3.700 | 3.578 | 3.694 | 25,004 | +0.11(+2.93%) |
Sep 30, 2010 | 3.706 | 3.706 | 3.578 | 3.589 | 19,138 | -0.08(-2.23%) |
Sep 29, 2010 | 3.654 | 3.706 | 3.607 | 3.671 | 43,431 | -0.04(-1.10%) |
Sep 28, 2010 | 3.648 | 3.712 | 3.582 | 3.712 | 26,865 | +0.10(+2.75%) |
Sep 27, 2010 | 3.467 | 3.654 | 3.396 | 3.613 | 56,408 | +0.16(+4.57%) |
Sep 24, 2010 | 3.209 | 3.478 | 3.209 | 3.455 | 54,958 | +0.23(+7.26%) |
Sep 23, 2010 | 3.221 | 3.391 | 3.215 | 3.221 | 18,459 | -0.13(-4.01%) |
Sep 22, 2010 | 3.478 | 3.525 | 3.268 | 3.355 | 56,177 | -0.15(-4.33%) |
Sep 21, 2010 | 3.461 | 3.578 | 3.391 | 3.507 | 29,484 | +0.05(+1.52%) |
Sep 20, 2010 | 3.233 | 3.472 | 3.145 | 3.455 | 44,606 | +0.24(+7.45%) |
Sep 17, 2010 | 3.215 | 3.221 | 3.139 | 3.215 | 71,099 | -0.12(-3.68%) |
Sep 15, 2010 | 3.350 | 3.420 | 3.268 | 3.338 | 43,714 | -0.02(-0.70%) |
Sep 14, 2010 | 3.507 | 3.589 | 3.344 | 3.361 | 73,036 | -0.12(-3.36%) |
Sep 13, 2010 | 3.402 | 3.507 | 3.361 | 3.478 | 71,664 | +0.10(+2.94%) |
Sep 10, 2010 | 3.461 | 3.467 | 3.303 | 3.379 | 25,972 | -0.08(-2.36%) |
Sep 09, 2010 | 3.408 | 3.490 | 3.274 | 3.461 | 62,091 | +0.13(+4.04%) |
Sep 08, 2010 | 3.192 | 3.326 | 3.174 | 3.326 | 49,780 | +0.14(+4.40%) |
Sep 07, 2010 | 3.396 | 3.396 | 3.151 | 3.186 | 535 | -0.22(-6.52%) |
Sep 03, 2010 | 3.344 | 3.414 | 3.297 | 3.408 | 27,816 | +0.11(+3.37%) |
Sep 02, 2010 | 3.163 | 3.309 | 3.133 | 3.297 | 266 | +0.13(+4.06%) |