Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.380 | 4.389 | 4.210 | 4.260 | 766,645 | -0.12(-2.74%) |
Nov 29, 2010 | 4.140 | 4.440 | 4.120 | 4.380 | 842,329 | +0.26(+6.31%) |
Nov 26, 2010 | 3.980 | 4.140 | 3.940 | 4.120 | 289,477 | +0.12(+3.00%) |
Nov 24, 2010 | 3.850 | 4.000 | 4.000 | 4.000 | 558,826 | +0.21(+5.54%) |
Nov 23, 2010 | 3.960 | 3.990 | 3.770 | 3.790 | 734,396 | -0.20(-5.01%) |
Nov 22, 2010 | 4.020 | 4.020 | 3.900 | 3.990 | 424,678 | -0.03(-0.75%) |
Nov 19, 2010 | 4.030 | 4.040 | 3.960 | 4.020 | 415,744 | +0.00(+0.00%) |
Nov 18, 2010 | 4.050 | 4.050 | 3.980 | 4.020 | 529,202 | +0.06(+1.52%) |
Nov 17, 2010 | 3.920 | 4.020 | 3.870 | 3.960 | 637,577 | +0.04(+1.02%) |
Nov 16, 2010 | 4.000 | 4.050 | 3.730 | 3.920 | 2,031,030 | -0.10(-2.49%) |
Nov 15, 2010 | 4.180 | 4.260 | 4.010 | 4.020 | 838,629 | -0.15(-3.60%) |
Nov 12, 2010 | 4.390 | 4.440 | 4.050 | 4.170 | 1,623,379 | -0.25(-5.66%) |
Nov 11, 2010 | 4.150 | 4.580 | 4.120 | 4.420 | 1,292,365 | +0.27(+6.51%) |
Nov 10, 2010 | 4.100 | 4.220 | 4.010 | 4.150 | 1,215,259 | +0.07(+1.72%) |
Nov 09, 2010 | 4.050 | 4.240 | 4.020 | 4.080 | 1,697,616 | +0.53(+14.93%) |
Nov 08, 2010 | 3.450 | 3.560 | 3.430 | 3.550 | 538,566 | +0.11(+3.20%) |
Nov 05, 2010 | 3.420 | 3.500 | 3.400 | 3.440 | 472,786 | +0.02(+0.58%) |
Nov 04, 2010 | 3.370 | 3.450 | 3.280 | 3.420 | 1,809,438 | +0.09(+2.70%) |
Nov 03, 2010 | 3.320 | 3.340 | 3.200 | 3.330 | 406,518 | +0.02(+0.60%) |
Nov 02, 2010 | 3.180 | 3.310 | 3.120 | 3.310 | 685,310 | +0.18(+5.75%) |
Nov 01, 2010 | 3.080 | 3.170 | 2.970 | 3.130 | 492,148 | +0.05(+1.62%) |
Oct 29, 2010 | 3.070 | 3.100 | 3.020 | 3.080 | 379,991 | -0.03(-0.96%) |
Oct 28, 2010 | 3.110 | 3.250 | 3.070 | 3.110 | 716,609 | +0.06(+1.97%) |
Oct 27, 2010 | 3.030 | 3.070 | 3.000 | 3.050 | 297,785 | +0.06(+2.01%) |
Oct 25, 2010 | 2.910 | 2.990 | 2.880 | 2.990 | 285,297 | +0.10(+3.46%) |
Oct 22, 2010 | 2.890 | 2.900 | 2.800 | 2.890 | 267,662 | +0.02(+0.70%) |
Oct 21, 2010 | 2.960 | 2.974 | 2.860 | 2.870 | 172,270 | -0.06(-2.05%) |
Oct 20, 2010 | 2.920 | 2.970 | 2.890 | 2.930 | 145,528 | +0.04(+1.38%) |
Oct 19, 2010 | 2.950 | 3.000 | 2.880 | 2.890 | 267,199 | -0.11(-3.67%) |
Oct 18, 2010 | 2.950 | 3.020 | 2.920 | 3.000 | 283,326 | +0.06(+2.04%) |
Oct 15, 2010 | 2.950 | 2.960 | 2.840 | 2.940 | 665,728 | +0.05(+1.73%) |
Oct 14, 2010 | 2.930 | 2.960 | 2.690 | 2.890 | 396,338 | -0.04(-1.37%) |
Oct 13, 2010 | 3.000 | 3.080 | 2.900 | 2.930 | 900,085 | -0.08(-2.66%) |
Oct 12, 2010 | 3.020 | 3.030 | 3.000 | 3.010 | 332,740 | -0.03(-0.99%) |
Oct 11, 2010 | 3.040 | 3.070 | 3.000 | 3.040 | 374,219 | +0.01(+0.33%) |
Oct 08, 2010 | 2.980 | 3.130 | 2.960 | 3.030 | 1,167,080 | +0.04(+1.34%) |
Oct 07, 2010 | 2.950 | 3.000 | 2.920 | 2.990 | 435,426 | +0.07(+2.40%) |
Oct 06, 2010 | 2.930 | 2.950 | 2.900 | 2.920 | 267,622 | -0.01(-0.34%) |
Oct 05, 2010 | 2.830 | 2.930 | 2.790 | 2.930 | 525,656 | +0.14(+5.02%) |
Oct 04, 2010 | 2.850 | 2.860 | 2.750 | 2.790 | 175,110 | -0.08(-2.79%) |
Oct 01, 2010 | 2.850 | 2.890 | 2.810 | 2.870 | 187,030 | +0.03(+1.06%) |
Sep 30, 2010 | 2.830 | 2.850 | 2.750 | 2.840 | 346,571 | +0.04(+1.43%) |
Sep 29, 2010 | 2.750 | 2.840 | 2.740 | 2.800 | 194,148 | +0.03(+1.08%) |
Sep 28, 2010 | 2.750 | 2.790 | 2.710 | 2.770 | 200,037 | +0.02(+0.73%) |
Sep 27, 2010 | 2.790 | 2.800 | 2.710 | 2.750 | 314,547 | -0.08(-2.83%) |
Sep 24, 2010 | 2.750 | 2.870 | 2.720 | 2.830 | 435,369 | +0.10(+3.66%) |
Sep 23, 2010 | 2.670 | 2.750 | 2.670 | 2.730 | 233,244 | +0.03(+1.11%) |
Sep 22, 2010 | 2.740 | 2.800 | 2.680 | 2.700 | 157,649 | -0.04(-1.46%) |
Sep 21, 2010 | 2.740 | 2.790 | 2.720 | 2.740 | 234,404 | +0.00(+0.00%) |
Sep 20, 2010 | 2.660 | 2.750 | 2.660 | 2.740 | 355,251 | +0.09(+3.40%) |
Sep 17, 2010 | 2.790 | 2.790 | 2.560 | 2.650 | 526,987 | -0.22(-7.67%) |
Sep 15, 2010 | 2.810 | 2.880 | 2.780 | 2.870 | 410,508 | +0.05(+1.77%) |
Sep 14, 2010 | 2.780 | 2.845 | 2.660 | 2.820 | 408,274 | +0.04(+1.44%) |
Sep 13, 2010 | 2.640 | 2.800 | 2.620 | 2.780 | 549,380 | +0.19(+7.34%) |
Sep 10, 2010 | 2.660 | 2.700 | 2.580 | 2.590 | 222,504 | -0.06(-2.26%) |
Sep 09, 2010 | 2.690 | 2.700 | 2.630 | 2.650 | 267,838 | +0.00(+0.00%) |
Sep 08, 2010 | 2.530 | 2.650 | 2.530 | 2.650 | 495,145 | +0.12(+4.74%) |
Sep 07, 2010 | 2.560 | 2.570 | 2.500 | 2.530 | 237,953 | -0.04(-1.56%) |
Sep 03, 2010 | 2.600 | 2.600 | 2.559 | 2.570 | 200,620 | +0.01(+0.39%) |
Sep 02, 2010 | 2.530 | 2.560 | 2.490 | 2.560 | 218,702 | +0.03(+1.19%) |