Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.250 | 4.400 | 4.150 | 4.400 | 137,630 | +0.07(+1.62%) |
Nov 29, 2010 | 4.300 | 4.400 | 4.090 | 4.330 | 54,171 | +0.01(+0.23%) |
Nov 26, 2010 | 4.470 | 4.590 | 4.320 | 4.320 | 30,395 | -0.20(-4.42%) |
Nov 24, 2010 | 4.330 | 4.520 | 4.520 | 4.520 | 86,348 | +0.25(+5.85%) |
Nov 23, 2010 | 4.260 | 4.290 | 4.140 | 4.270 | 81,178 | -0.07(-1.61%) |
Nov 22, 2010 | 4.360 | 4.380 | 4.180 | 4.340 | 58,653 | -0.06(-1.36%) |
Nov 19, 2010 | 4.510 | 4.530 | 4.380 | 4.400 | 75,595 | -0.11(-2.44%) |
Nov 18, 2010 | 4.260 | 4.520 | 4.190 | 4.510 | 103,868 | +0.32(+7.64%) |
Nov 17, 2010 | 4.200 | 4.250 | 4.070 | 4.190 | 98,451 | +0.01(+0.24%) |
Nov 16, 2010 | 4.490 | 4.510 | 4.170 | 4.180 | 159,828 | -0.37(-8.13%) |
Nov 15, 2010 | 4.570 | 4.620 | 4.450 | 4.550 | 49,905 | +0.01(+0.22%) |
Nov 12, 2010 | 4.620 | 4.739 | 4.540 | 4.540 | 60,533 | -0.15(-3.20%) |
Nov 11, 2010 | 4.710 | 4.880 | 4.580 | 4.690 | 99,651 | -0.11(-2.29%) |
Nov 10, 2010 | 4.510 | 4.810 | 4.400 | 4.800 | 164,770 | +0.29(+6.43%) |
Nov 09, 2010 | 4.630 | 4.660 | 4.460 | 4.510 | 80,671 | -0.13(-2.80%) |
Nov 08, 2010 | 4.560 | 4.660 | 4.480 | 4.640 | 69,409 | +0.06(+1.31%) |
Nov 05, 2010 | 4.470 | 4.600 | 4.430 | 4.580 | 75,204 | +0.09(+2.00%) |
Nov 04, 2010 | 4.340 | 4.500 | 4.340 | 4.490 | 159,721 | +0.20(+4.66%) |
Nov 03, 2010 | 4.320 | 4.370 | 4.170 | 4.290 | 57,609 | -0.04(-0.92%) |
Nov 02, 2010 | 4.230 | 4.350 | 4.170 | 4.330 | 90,118 | +0.17(+4.09%) |
Nov 01, 2010 | 4.340 | 4.430 | 4.120 | 4.160 | 88,671 | -0.15(-3.48%) |
Oct 29, 2010 | 4.170 | 4.387 | 4.170 | 4.310 | 80,489 | +0.13(+3.11%) |
Oct 28, 2010 | 4.240 | 4.250 | 4.110 | 4.180 | 85,087 | +0.01(+0.24%) |
Oct 27, 2010 | 4.140 | 4.220 | 4.120 | 4.170 | 87,676 | -0.15(-3.47%) |
Oct 25, 2010 | 4.360 | 4.410 | 4.260 | 4.320 | 78,169 | -0.01(-0.23%) |
Oct 22, 2010 | 4.390 | 4.390 | 4.200 | 4.330 | 68,431 | -0.04(-0.92%) |
Oct 21, 2010 | 4.600 | 4.610 | 4.290 | 4.370 | 124,327 | -0.19(-4.17%) |
Oct 20, 2010 | 4.460 | 4.560 | 4.360 | 4.560 | 82,264 | +0.15(+3.40%) |
Oct 19, 2010 | 4.440 | 4.460 | 4.320 | 4.410 | 116,151 | -0.15(-3.29%) |
Oct 18, 2010 | 4.300 | 4.570 | 4.270 | 4.560 | 120,317 | +0.26(+6.05%) |
Oct 15, 2010 | 4.380 | 4.380 | 4.100 | 4.300 | 187,447 | +0.02(+0.47%) |
Oct 14, 2010 | 4.060 | 4.300 | 4.030 | 4.280 | 125,366 | +0.23(+5.68%) |
Oct 13, 2010 | 4.000 | 4.082 | 3.960 | 4.050 | 144,549 | +0.07(+1.76%) |
Oct 12, 2010 | 3.920 | 3.990 | 3.770 | 3.980 | 64,031 | +0.06(+1.53%) |
Oct 11, 2010 | 3.950 | 4.030 | 3.920 | 3.920 | 74,133 | -0.04(-1.01%) |
Oct 08, 2010 | 3.960 | 3.990 | 3.850 | 3.960 | 106,332 | +0.09(+2.33%) |
Oct 07, 2010 | 3.930 | 3.979 | 3.830 | 3.870 | 659 | -0.02(-0.51%) |
Oct 06, 2010 | 3.930 | 3.950 | 3.820 | 3.890 | 84,731 | -0.04(-1.02%) |
Oct 05, 2010 | 3.750 | 3.980 | 3.680 | 3.930 | 159,312 | +0.25(+6.79%) |
Oct 04, 2010 | 3.850 | 3.890 | 3.650 | 3.680 | 137,183 | -0.21(-5.40%) |
Oct 01, 2010 | 3.890 | 3.890 | 3.790 | 3.890 | 72,482 | +0.09(+2.28%) |
Sep 30, 2010 | 3.803 | 3.960 | 3.790 | 3.803 | 3,403 | -0.06(-1.47%) |
Sep 29, 2010 | 3.940 | 3.940 | 3.820 | 3.860 | 80,853 | -0.11(-2.77%) |
Sep 28, 2010 | 3.870 | 3.970 | 3.790 | 3.970 | 311 | +0.13(+3.39%) |
Sep 27, 2010 | 4.020 | 4.020 | 3.820 | 3.840 | 111,467 | -0.19(-4.71%) |
Sep 24, 2010 | 3.910 | 4.040 | 3.850 | 4.030 | 119,109 | +0.20(+5.22%) |
Sep 23, 2010 | 3.840 | 3.900 | 3.780 | 3.830 | 1,288 | -0.07(-1.79%) |
Sep 22, 2010 | 3.960 | 3.960 | 3.840 | 3.900 | 85,064 | -0.07(-1.76%) |
Sep 21, 2010 | 4.030 | 4.100 | 3.900 | 3.970 | 157,024 | -0.05(-1.24%) |
Sep 20, 2010 | 3.760 | 4.080 | 3.760 | 4.020 | 224,281 | +0.26(+6.91%) |
Sep 17, 2010 | 3.760 | 3.900 | 3.720 | 3.760 | 161,606 | -0.08(-2.08%) |
Sep 15, 2010 | 3.840 | 3.890 | 3.800 | 3.840 | 82,595 | +0.01(+0.26%) |
Sep 14, 2010 | 3.820 | 3.850 | 3.730 | 3.830 | 89,915 | +0.00(+0.00%) |
Sep 13, 2010 | 3.870 | 3.870 | 3.750 | 3.830 | 152,287 | +0.06(+1.59%) |
Sep 10, 2010 | 3.800 | 3.890 | 3.660 | 3.770 | 84,180 | -0.02(-0.53%) |
Sep 09, 2010 | 3.700 | 3.870 | 3.670 | 3.790 | 108,472 | +0.16(+4.41%) |
Sep 08, 2010 | 3.530 | 3.650 | 3.530 | 3.630 | 67,262 | +0.11(+3.12%) |
Sep 07, 2010 | 3.700 | 3.740 | 3.500 | 3.520 | 1,049 | -0.18(-4.86%) |
Sep 03, 2010 | 3.720 | 3.750 | 3.610 | 3.700 | 134,729 | +0.04(+1.09%) |
Sep 02, 2010 | 3.690 | 3.720 | 3.550 | 3.660 | 522 | +0.00(+0.00%) |