Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.665 | 3.736 | 3.627 | 3.723 | 606,606 | +0.05(+1.26%) |
Nov 29, 2010 | 3.770 | 3.776 | 3.665 | 3.677 | 959,103 | -0.07(-1.98%) |
Nov 26, 2010 | 3.819 | 3.844 | 3.751 | 3.751 | 40,931 | -0.08(-2.02%) |
Nov 24, 2010 | 3.819 | 3.828 | 3.828 | 3.828 | 560,088 | +0.03(+0.90%) |
Nov 23, 2010 | 3.763 | 3.816 | 3.763 | 3.794 | 433,081 | -0.01(-0.16%) |
Nov 22, 2010 | 3.773 | 3.816 | 3.773 | 3.800 | 295,904 | +0.00(+0.00%) |
Nov 19, 2010 | 3.782 | 3.825 | 3.773 | 3.800 | 302,756 | +0.02(+0.49%) |
Nov 18, 2010 | 3.800 | 3.822 | 3.751 | 3.782 | 354,794 | +0.01(+0.25%) |
Nov 17, 2010 | 3.720 | 3.816 | 3.705 | 3.773 | 996,257 | +0.06(+1.67%) |
Nov 16, 2010 | 3.720 | 3.757 | 3.695 | 3.711 | 381,592 | -0.03(-0.83%) |
Nov 15, 2010 | 3.739 | 3.785 | 3.739 | 3.742 | 456,739 | +0.01(+0.33%) |
Nov 12, 2010 | 3.732 | 3.743 | 3.668 | 3.729 | 286,036 | +0.00(+0.08%) |
Nov 11, 2010 | 3.695 | 3.729 | 3.677 | 3.726 | 1,116,430 | +0.00(+0.00%) |
Nov 10, 2010 | 3.732 | 3.757 | 3.708 | 3.726 | 4,391,605 | +0.00(+0.00%) |
Nov 09, 2010 | 3.754 | 3.764 | 3.711 | 3.726 | 1,693,662 | -0.01(-0.33%) |
Nov 08, 2010 | 3.800 | 3.819 | 3.736 | 3.739 | 1,803,546 | -0.07(-1.79%) |
Nov 05, 2010 | 3.862 | 3.893 | 3.754 | 3.807 | 773,292 | -0.04(-1.04%) |
Nov 04, 2010 | 4.017 | 4.069 | 3.807 | 3.847 | 2,069,144 | -0.08(-1.97%) |
Nov 03, 2010 | 3.943 | 3.961 | 3.868 | 3.924 | 620,710 | -0.01(-0.31%) |
Nov 02, 2010 | 3.943 | 3.986 | 3.912 | 3.936 | 325,162 | +0.02(+0.47%) |
Nov 01, 2010 | 3.992 | 3.992 | 3.896 | 3.918 | 330,702 | -0.06(-1.55%) |
Oct 29, 2010 | 3.970 | 3.995 | 3.961 | 3.980 | 232,201 | -0.01(-0.31%) |
Oct 28, 2010 | 3.992 | 4.020 | 3.964 | 3.992 | 95,410 | +0.01(+0.16%) |
Oct 27, 2010 | 4.001 | 4.001 | 3.964 | 3.986 | 161,653 | -0.02(-0.39%) |
Oct 25, 2010 | 4.060 | 4.075 | 3.989 | 4.001 | 229,910 | -0.04(-1.07%) |
Oct 22, 2010 | 4.038 | 4.069 | 4.001 | 4.045 | 563,153 | +0.02(+0.61%) |
Oct 21, 2010 | 4.063 | 4.063 | 3.980 | 4.020 | 465,762 | -0.03(-0.69%) |
Oct 20, 2010 | 4.029 | 4.051 | 4.011 | 4.048 | 175,376 | +0.03(+0.69%) |
Oct 19, 2010 | 3.986 | 4.057 | 3.984 | 4.020 | 233,111 | -0.01(-0.23%) |
Oct 18, 2010 | 3.995 | 4.051 | 3.995 | 4.029 | 214,974 | +0.03(+0.85%) |
Oct 15, 2010 | 4.026 | 4.057 | 3.977 | 3.995 | 233,625 | -0.02(-0.54%) |
Oct 14, 2010 | 4.091 | 4.094 | 4.001 | 4.017 | 424,553 | -0.06(-1.51%) |
Oct 13, 2010 | 4.137 | 4.137 | 4.060 | 4.079 | 112,980 | -0.04(-0.98%) |
Oct 12, 2010 | 4.103 | 4.143 | 4.082 | 4.119 | 63,068 | +0.02(+0.53%) |
Oct 11, 2010 | 4.094 | 4.125 | 4.082 | 4.097 | 345,561 | +0.01(+0.30%) |
Oct 08, 2010 | 4.085 | 4.116 | 4.054 | 4.085 | 119,537 | +0.04(+0.92%) |
Oct 07, 2010 | 4.094 | 4.106 | 4.048 | 4.048 | 987 | -0.04(-0.91%) |
Oct 06, 2010 | 4.060 | 4.100 | 4.032 | 4.085 | 182,176 | +0.04(+0.92%) |
Oct 05, 2010 | 3.964 | 4.072 | 3.912 | 4.048 | 647 | +0.11(+2.91%) |
Oct 04, 2010 | 3.906 | 3.989 | 3.906 | 3.933 | 567,856 | +0.04(+1.03%) |
Oct 01, 2010 | 3.893 | 3.974 | 3.853 | 3.893 | 426,637 | +0.00(+0.00%) |
Sep 30, 2010 | 3.967 | 3.967 | 3.875 | 3.893 | 192,820 | -0.05(-1.18%) |
Sep 29, 2010 | 3.933 | 3.964 | 3.906 | 3.940 | 102,918 | +0.00(+0.00%) |
Sep 28, 2010 | 3.909 | 3.952 | 3.899 | 3.940 | 363,659 | +0.03(+0.79%) |
Sep 27, 2010 | 3.940 | 3.989 | 3.893 | 3.909 | 595,916 | -0.03(-0.78%) |
Sep 24, 2010 | 3.964 | 3.964 | 3.912 | 3.940 | 380,502 | +0.02(+0.63%) |
Sep 23, 2010 | 3.989 | 4.023 | 3.896 | 3.915 | 244,827 | -0.11(-2.69%) |
Sep 22, 2010 | 4.119 | 4.119 | 4.020 | 4.023 | 114,893 | -0.10(-2.33%) |
Sep 21, 2010 | 4.066 | 4.125 | 3.998 | 4.119 | 527 | +0.06(+1.52%) |
Sep 20, 2010 | 4.038 | 4.079 | 4.004 | 4.057 | 130,376 | +0.04(+0.92%) |
Sep 17, 2010 | 4.020 | 4.088 | 4.004 | 4.020 | 313,802 | -0.02(-0.61%) |
Sep 15, 2010 | 3.949 | 4.242 | 3.924 | 4.045 | 985,302 | +0.11(+2.67%) |
Sep 14, 2010 | 3.940 | 3.967 | 3.933 | 3.940 | 162,165 | +0.01(+0.16%) |
Sep 13, 2010 | 3.930 | 3.940 | 3.902 | 3.933 | 132,325 | +0.02(+0.55%) |
Sep 10, 2010 | 3.918 | 3.940 | 3.847 | 3.912 | 335,152 | +0.00(+0.08%) |
Sep 09, 2010 | 3.850 | 4.001 | 3.816 | 3.909 | 1,025 | +0.11(+3.01%) |
Sep 08, 2010 | 3.943 | 3.943 | 3.783 | 3.794 | 611 | -0.17(-4.36%) |
Sep 07, 2010 | 4.041 | 4.045 | 3.936 | 3.967 | 558,985 | -0.06(-1.61%) |
Sep 03, 2010 | 3.967 | 4.032 | 3.912 | 4.032 | 250,688 | +0.11(+2.68%) |
Sep 02, 2010 | 3.859 | 3.967 | 3.853 | 3.927 | 601 | +0.05(+1.36%) |