Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.880 | 3.880 | 3.450 | 3.450 | 393,134 | -0.30(-8.00%) |
Nov 29, 2010 | 3.840 | 3.880 | 3.730 | 3.750 | 53,250 | -0.09(-2.34%) |
Nov 26, 2010 | 3.870 | 3.900 | 3.840 | 3.840 | 9,400 | -0.11(-2.78%) |
Nov 25, 2010 | 3.950 | 3.960 | 3.950 | 3.950 | 19,400 | +0.00(+0.00%) |
Nov 24, 2010 | 3.960 | 3.990 | 3.940 | 3.950 | 17,087 | +0.05(+1.28%) |
Nov 23, 2010 | 4.000 | 4.050 | 3.850 | 3.900 | 118,730 | -0.11(-2.74%) |
Nov 22, 2010 | 4.010 | 4.070 | 4.000 | 4.010 | 305,850 | -0.02(-0.50%) |
Nov 19, 2010 | 4.000 | 4.070 | 4.000 | 4.030 | 351,925 | +0.08(+2.03%) |
Nov 18, 2010 | 3.850 | 3.990 | 3.850 | 3.950 | 290,072 | +0.05(+1.28%) |
Nov 17, 2010 | 3.900 | 3.910 | 3.860 | 3.900 | 11,300 | +0.08(+2.09%) |
Nov 16, 2010 | 3.800 | 3.850 | 3.800 | 3.820 | 8,385 | -0.02(-0.52%) |
Nov 15, 2010 | 3.890 | 3.920 | 3.800 | 3.840 | 279,452 | +0.04(+1.05%) |
Nov 12, 2010 | 3.760 | 3.820 | 3.610 | 3.800 | 117,569 | -0.08(-2.06%) |
Nov 11, 2010 | 3.910 | 3.910 | 3.840 | 3.880 | 68,266 | -0.04(-1.02%) |
Nov 10, 2010 | 3.950 | 3.950 | 3.910 | 3.920 | 29,690 | -0.04(-1.01%) |
Nov 09, 2010 | 4.090 | 4.090 | 3.950 | 3.960 | 115,944 | -0.15(-3.65%) |
Nov 08, 2010 | 4.010 | 4.120 | 4.010 | 4.110 | 130,911 | +0.10(+2.49%) |
Nov 05, 2010 | 4.140 | 4.140 | 3.880 | 4.010 | 143,592 | -0.13(-3.14%) |
Nov 04, 2010 | 4.230 | 4.230 | 3.970 | 4.140 | 119,039 | -0.11(-2.59%) |
Nov 03, 2010 | 4.450 | 4.450 | 4.160 | 4.250 | 65,932 | -0.22(-4.92%) |
Nov 02, 2010 | 4.120 | 4.490 | 4.110 | 4.470 | 730,674 | +0.51(+12.88%) |
Nov 01, 2010 | 4.000 | 4.040 | 3.960 | 3.960 | 21,020 | +0.00(+0.00%) |
Oct 29, 2010 | 3.880 | 4.000 | 3.870 | 3.960 | 17,876 | +0.04(+1.02%) |
Oct 28, 2010 | 4.100 | 4.120 | 3.840 | 3.920 | 158,500 | -0.07(-1.75%) |
Oct 27, 2010 | 3.450 | 4.070 | 3.450 | 3.990 | 1,222,032 | +0.54(+15.65%) |
Oct 25, 2010 | 3.390 | 3.490 | 3.390 | 3.450 | 25,940 | +0.02(+0.58%) |
Oct 22, 2010 | 3.380 | 3.450 | 3.310 | 3.430 | 75,375 | +0.03(+0.88%) |
Oct 21, 2010 | 3.500 | 3.600 | 3.400 | 3.400 | 138,825 | -0.09(-2.58%) |
Oct 20, 2010 | 3.500 | 3.560 | 3.490 | 3.490 | 24,537 | -0.06(-1.69%) |
Oct 19, 2010 | 3.490 | 3.560 | 3.490 | 3.550 | 17,749 | -0.01(-0.28%) |
Oct 18, 2010 | 3.570 | 3.610 | 3.550 | 3.560 | 25,050 | -0.09(-2.47%) |
Oct 15, 2010 | 3.660 | 3.730 | 3.650 | 3.650 | 49,200 | -0.11(-2.93%) |
Oct 14, 2010 | 3.570 | 3.890 | 3.440 | 3.760 | 696,016 | +0.15(+4.16%) |
Oct 13, 2010 | 3.730 | 3.730 | 3.560 | 3.610 | 107,710 | -0.04(-1.10%) |
Oct 12, 2010 | 3.700 | 3.740 | 3.650 | 3.650 | 60,277 | -0.05(-1.35%) |
Oct 08, 2010 | 3.760 | 3.760 | 3.700 | 3.700 | 48,895 | -0.08(-2.12%) |
Oct 07, 2010 | 3.890 | 3.890 | 3.780 | 3.780 | 55,260 | -0.10(-2.58%) |
Oct 06, 2010 | 3.920 | 3.940 | 3.850 | 3.880 | 62,157 | -0.03(-0.77%) |
Oct 05, 2010 | 3.910 | 4.030 | 3.900 | 3.910 | 18,194 | +0.00(+0.00%) |
Oct 04, 2010 | 3.920 | 3.920 | 3.910 | 3.910 | 17,400 | -0.03(-0.76%) |
Oct 01, 2010 | 3.950 | 3.980 | 3.930 | 3.940 | 50,800 | -0.01(-0.25%) |
Sep 30, 2010 | 4.000 | 4.020 | 3.950 | 3.950 | 34,269 | -0.04(-1.00%) |
Sep 29, 2010 | 3.980 | 4.000 | 3.980 | 3.990 | 8,000 | +0.01(+0.25%) |
Sep 28, 2010 | 4.010 | 4.010 | 3.980 | 3.980 | 47,310 | -0.06(-1.49%) |
Sep 27, 2010 | 4.070 | 4.070 | 4.040 | 4.040 | 30,396 | -0.03(-0.74%) |
Sep 24, 2010 | 4.080 | 4.090 | 4.070 | 4.070 | 6,960 | +0.00(+0.00%) |
Sep 23, 2010 | 4.110 | 4.200 | 4.070 | 4.070 | 12,437 | -0.04(-0.97%) |
Sep 22, 2010 | 4.180 | 4.180 | 4.090 | 4.110 | 23,679 | -0.01(-0.24%) |
Sep 21, 2010 | 4.170 | 4.180 | 4.100 | 4.120 | 15,621 | -0.02(-0.48%) |
Sep 20, 2010 | 4.030 | 4.250 | 4.020 | 4.140 | 41,355 | +0.05(+1.22%) |
Sep 17, 2010 | 4.040 | 4.090 | 4.000 | 4.090 | 85,672 | +0.02(+0.49%) |
Sep 15, 2010 | 3.940 | 4.140 | 3.930 | 4.070 | 504,457 | +0.21(+5.44%) |
Sep 14, 2010 | 3.910 | 3.940 | 3.860 | 3.860 | 32,888 | -0.09(-2.28%) |
Sep 13, 2010 | 3.950 | 4.040 | 3.900 | 3.950 | 92,045 | +0.00(+0.00%) |
Sep 10, 2010 | 4.020 | 4.020 | 3.930 | 3.950 | 72,064 | -0.06(-1.50%) |
Sep 09, 2010 | 4.090 | 4.090 | 4.010 | 4.010 | 22,928 | -0.05(-1.23%) |
Sep 08, 2010 | 4.140 | 4.140 | 4.010 | 4.060 | 98,392 | -0.01(-0.25%) |
Sep 07, 2010 | 4.050 | 4.100 | 4.050 | 4.070 | 58,576 | +0.05(+1.24%) |
Sep 03, 2010 | 4.090 | 4.100 | 4.010 | 4.020 | 30,561 | -0.03(-0.74%) |
Sep 02, 2010 | 4.000 | 4.100 | 4.000 | 4.050 | 8,109 | +0.05(+1.25%) |