Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.510 | 3.518 | 3.497 | 3.513 | 1,125,948 | +0.00(+0.00%) |
Nov 29, 2010 | 3.497 | 3.518 | 3.492 | 3.513 | 1,089,749 | +0.01(+0.38%) |
Nov 26, 2010 | 3.516 | 3.518 | 3.500 | 3.500 | 357,336 | -0.01(-0.38%) |
Nov 24, 2010 | 3.476 | 3.513 | 3.513 | 3.513 | 1,204,086 | +0.03(+0.83%) |
Nov 23, 2010 | 3.460 | 3.492 | 3.460 | 3.484 | 2,096,067 | -0.01(-0.23%) |
Nov 22, 2010 | 3.463 | 3.492 | 3.463 | 3.492 | 1,729,918 | +0.01(+0.23%) |
Nov 19, 2010 | 3.450 | 3.484 | 3.436 | 3.484 | 1,298,505 | +0.03(+0.99%) |
Nov 18, 2010 | 3.471 | 3.484 | 3.442 | 3.450 | 2,034,274 | +0.01(+0.31%) |
Nov 17, 2010 | 3.457 | 3.465 | 3.434 | 3.439 | 1,377,613 | -0.02(-0.53%) |
Nov 16, 2010 | 3.484 | 3.484 | 3.434 | 3.457 | 1,811,610 | -0.03(-0.98%) |
Nov 15, 2010 | 3.492 | 3.492 | 3.463 | 3.492 | 1,118,764 | +0.03(+0.92%) |
Nov 12, 2010 | 3.500 | 3.502 | 3.460 | 3.460 | 992,125 | -0.03(-0.91%) |
Nov 11, 2010 | 3.489 | 3.497 | 3.473 | 3.492 | 1,261,324 | +0.00(+0.08%) |
Nov 10, 2010 | 3.513 | 3.513 | 3.484 | 3.489 | 1,583,921 | -0.02(-0.53%) |
Nov 09, 2010 | 3.523 | 3.528 | 3.497 | 3.508 | 1,218,033 | -0.03(-0.75%) |
Nov 08, 2010 | 3.558 | 3.563 | 3.518 | 3.534 | 1,482,481 | -0.02(-0.67%) |
Nov 05, 2010 | 3.574 | 3.578 | 3.529 | 3.558 | 1,462,950 | -0.01(-0.30%) |
Nov 04, 2010 | 3.560 | 3.584 | 3.550 | 3.568 | 1,674,111 | +0.03(+0.75%) |
Nov 03, 2010 | 3.539 | 3.545 | 3.508 | 3.542 | 1,213,823 | +0.02(+0.52%) |
Nov 02, 2010 | 3.497 | 3.531 | 3.489 | 3.523 | 1,306,878 | +0.04(+1.14%) |
Nov 01, 2010 | 3.508 | 3.516 | 3.476 | 3.484 | 2,107,241 | -0.01(-0.15%) |
Oct 29, 2010 | 3.487 | 3.510 | 3.473 | 3.489 | 2,037,453 | +0.02(+0.53%) |
Oct 28, 2010 | 3.481 | 3.494 | 3.444 | 3.471 | 1,912,723 | -0.01(-0.23%) |
Oct 27, 2010 | 3.471 | 3.492 | 3.471 | 3.479 | 1,736,791 | -0.03(-0.86%) |
Oct 25, 2010 | 3.518 | 3.539 | 3.489 | 3.509 | 1,765,287 | -0.00(-0.12%) |
Oct 22, 2010 | 3.531 | 3.531 | 3.497 | 3.513 | 1,702,452 | +0.00(+0.00%) |
Oct 21, 2010 | 3.584 | 3.584 | 3.487 | 3.513 | 2,856,756 | -0.07(-1.84%) |
Oct 20, 2010 | 3.587 | 3.608 | 3.574 | 3.579 | 2,376,126 | +0.01(+0.30%) |
Oct 19, 2010 | 3.579 | 3.599 | 3.550 | 3.568 | 2,192,318 | -0.02(-0.43%) |
Oct 18, 2010 | 3.584 | 3.594 | 3.568 | 3.584 | 1,380,412 | +0.01(+0.14%) |
Oct 15, 2010 | 3.594 | 3.604 | 3.566 | 3.579 | 1,430,559 | -0.01(-0.36%) |
Oct 14, 2010 | 3.660 | 3.661 | 3.571 | 3.591 | 3,384,654 | -0.06(-1.68%) |
Oct 13, 2010 | 3.645 | 3.658 | 3.632 | 3.653 | 1,576,972 | +0.01(+0.35%) |
Oct 12, 2010 | 3.650 | 3.650 | 3.632 | 3.640 | 1,040,857 | -0.01(-0.35%) |
Oct 11, 2010 | 3.642 | 3.653 | 3.627 | 3.653 | 1,504,149 | +0.01(+0.21%) |
Oct 08, 2010 | 3.645 | 3.658 | 3.630 | 3.645 | 1,565,254 | +0.01(+0.21%) |
Oct 07, 2010 | 3.604 | 3.637 | 3.602 | 3.637 | 1,413,106 | +0.04(+0.99%) |
Oct 06, 2010 | 3.604 | 3.625 | 3.594 | 3.602 | 1,231,466 | +0.00(+0.00%) |
Oct 05, 2010 | 3.573 | 3.612 | 3.573 | 3.602 | 2,137,985 | +0.03(+0.93%) |
Oct 04, 2010 | 3.586 | 3.589 | 3.515 | 3.568 | 1,308,173 | -0.03(-0.85%) |
Oct 01, 2010 | 3.599 | 3.599 | 3.556 | 3.599 | 1,331,338 | +0.04(+1.22%) |
Sep 30, 2010 | 3.538 | 3.561 | 3.527 | 3.556 | 1,654,610 | +0.02(+0.58%) |
Sep 29, 2010 | 3.515 | 3.543 | 3.507 | 3.535 | 1,915,763 | +0.01(+0.36%) |
Sep 28, 2010 | 3.522 | 3.525 | 3.492 | 3.522 | 1,395,586 | +0.01(+0.22%) |
Sep 27, 2010 | 3.533 | 3.533 | 3.502 | 3.515 | 1,480,542 | -0.00(-0.07%) |
Sep 24, 2010 | 3.492 | 3.520 | 3.487 | 3.517 | 1,477,613 | +0.03(+0.88%) |
Sep 23, 2010 | 3.471 | 3.489 | 3.453 | 3.487 | 1,855,813 | +0.01(+0.41%) |
Sep 22, 2010 | 3.461 | 3.492 | 3.461 | 3.472 | 1,646,044 | -0.00(-0.12%) |
Sep 21, 2010 | 3.492 | 3.510 | 3.474 | 3.476 | 2,111,407 | -0.01(-0.37%) |
Sep 20, 2010 | 3.476 | 3.504 | 3.464 | 3.489 | 1,704,636 | +0.01(+0.22%) |
Sep 17, 2010 | 3.481 | 3.484 | 3.456 | 3.481 | 1,528,469 | +0.03(+0.89%) |
Sep 15, 2010 | 3.499 | 3.506 | 3.451 | 3.451 | 1,853,456 | -0.06(-1.60%) |
Sep 14, 2010 | 3.476 | 3.512 | 3.469 | 3.507 | 1,624,582 | +0.01(+0.37%) |
Sep 13, 2010 | 3.502 | 3.510 | 3.471 | 3.494 | 2,527,437 | +0.02(+0.44%) |
Sep 10, 2010 | 3.423 | 3.492 | 3.413 | 3.479 | 1,985,955 | +0.05(+1.49%) |
Sep 09, 2010 | 3.400 | 3.448 | 3.392 | 3.428 | 2,301,816 | +0.03(+0.83%) |
Sep 08, 2010 | 3.361 | 3.428 | 3.359 | 3.400 | 4,647,547 | +0.03(+0.99%) |
Sep 07, 2010 | 3.410 | 3.420 | 3.354 | 3.367 | 4,451,445 | -0.05(-1.57%) |
Sep 03, 2010 | 3.515 | 3.515 | 3.392 | 3.420 | 5,187,353 | -0.05(-1.40%) |
Sep 02, 2010 | 3.543 | 3.556 | 3.464 | 3.469 | 6,508,692 | -0.07(-1.95%) |