Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.128 | 3.195 | 3.128 | 3.168 | 4,192,210 | -0.10(-3.15%) |
Nov 29, 2010 | 3.254 | 3.272 | 3.197 | 3.272 | 5,448,283 | -0.07(-2.06%) |
Nov 26, 2010 | 3.323 | 3.352 | 3.315 | 3.340 | 1,560,984 | -0.05(-1.52%) |
Nov 24, 2010 | 3.380 | 3.392 | 3.392 | 3.392 | 2,723,230 | +0.01(+0.34%) |
Nov 23, 2010 | 3.444 | 3.449 | 3.375 | 3.380 | 4,069,900 | -0.22(-6.05%) |
Nov 22, 2010 | 3.592 | 3.627 | 3.547 | 3.598 | 1,013,638 | -0.08(-2.18%) |
Nov 19, 2010 | 3.655 | 3.678 | 3.627 | 3.678 | 610,535 | +0.01(+0.31%) |
Nov 18, 2010 | 3.684 | 3.690 | 3.661 | 3.667 | 819,576 | +0.09(+2.40%) |
Nov 17, 2010 | 3.575 | 3.621 | 3.575 | 3.581 | 1,114,449 | +0.03(+0.97%) |
Nov 16, 2010 | 3.615 | 3.621 | 3.518 | 3.547 | 1,346,033 | -0.07(-2.06%) |
Nov 15, 2010 | 3.650 | 3.673 | 3.621 | 3.621 | 1,032,984 | +0.01(+0.16%) |
Nov 12, 2010 | 3.644 | 3.678 | 3.592 | 3.615 | 1,114,332 | -0.01(-0.32%) |
Nov 11, 2010 | 3.655 | 3.655 | 3.604 | 3.627 | 818,124 | -0.03(-0.78%) |
Nov 10, 2010 | 3.678 | 3.678 | 3.575 | 3.655 | 1,288,882 | -0.01(-0.16%) |
Nov 09, 2010 | 3.741 | 3.764 | 3.638 | 3.661 | 1,670,523 | -0.06(-1.54%) |
Nov 08, 2010 | 3.707 | 3.724 | 3.678 | 3.719 | 1,130,198 | -0.03(-0.76%) |
Nov 05, 2010 | 3.747 | 3.765 | 3.713 | 3.747 | 998,853 | -0.07(-1.95%) |
Nov 04, 2010 | 3.782 | 3.833 | 3.770 | 3.822 | 1,945,412 | +0.12(+3.25%) |
Nov 03, 2010 | 3.696 | 3.701 | 3.615 | 3.701 | 825,554 | +0.02(+0.47%) |
Nov 02, 2010 | 3.661 | 3.690 | 3.652 | 3.684 | 703,204 | +0.09(+2.55%) |
Nov 01, 2010 | 3.627 | 3.650 | 3.558 | 3.592 | 845,189 | -0.02(-0.63%) |
Oct 29, 2010 | 3.633 | 3.650 | 3.599 | 3.615 | 1,341,280 | -0.05(-1.41%) |
Oct 28, 2010 | 3.667 | 3.684 | 3.638 | 3.667 | 1,604,638 | +0.07(+1.91%) |
Oct 27, 2010 | 3.604 | 3.621 | 3.547 | 3.598 | 921,279 | -0.09(-2.48%) |
Oct 25, 2010 | 3.724 | 3.730 | 3.673 | 3.690 | 790,459 | -0.02(-0.46%) |
Oct 22, 2010 | 3.719 | 3.730 | 3.678 | 3.707 | 701,837 | +0.01(+0.31%) |
Oct 21, 2010 | 3.713 | 3.741 | 3.644 | 3.696 | 783,460 | +0.00(+0.00%) |
Oct 20, 2010 | 3.644 | 3.719 | 3.644 | 3.696 | 854,528 | +0.10(+2.87%) |
Oct 19, 2010 | 3.610 | 3.655 | 3.558 | 3.592 | 997,973 | -0.11(-3.09%) |
Oct 18, 2010 | 3.655 | 3.713 | 3.644 | 3.707 | 950,572 | +0.07(+1.89%) |
Oct 15, 2010 | 3.678 | 3.684 | 3.610 | 3.638 | 1,198,271 | -0.03(-0.78%) |
Oct 14, 2010 | 3.678 | 3.690 | 3.633 | 3.667 | 991,395 | +0.01(+0.31%) |
Oct 13, 2010 | 3.661 | 3.673 | 3.638 | 3.655 | 792,201 | +0.06(+1.75%) |
Oct 12, 2010 | 3.547 | 3.598 | 3.512 | 3.592 | 693,722 | -0.01(-0.16%) |
Oct 11, 2010 | 3.610 | 3.627 | 3.587 | 3.598 | 534,830 | +0.02(+0.48%) |
Oct 08, 2010 | 3.581 | 3.595 | 3.564 | 3.581 | 934,100 | +0.02(+0.48%) |
Oct 07, 2010 | 3.587 | 3.598 | 3.529 | 3.564 | 974,080 | +0.01(+0.16%) |
Oct 06, 2010 | 3.552 | 3.570 | 3.535 | 3.558 | 820,424 | +0.01(+0.16%) |
Oct 05, 2010 | 3.484 | 3.552 | 3.461 | 3.552 | 1,642,146 | +0.14(+4.20%) |
Oct 04, 2010 | 3.432 | 3.446 | 3.386 | 3.409 | 781,984 | -0.05(-1.49%) |
Oct 01, 2010 | 3.461 | 3.495 | 3.438 | 3.461 | 1,893,937 | +0.03(+0.83%) |
Sep 30, 2010 | 3.472 | 3.507 | 3.403 | 3.432 | 1,203,249 | -0.04(-1.16%) |
Sep 29, 2010 | 3.478 | 3.495 | 3.444 | 3.472 | 1,259,783 | -0.02(-0.49%) |
Sep 28, 2010 | 3.472 | 3.501 | 3.409 | 3.489 | 1,513,162 | +0.04(+1.16%) |
Sep 27, 2010 | 3.478 | 3.489 | 3.449 | 3.449 | 533,987 | -0.07(-2.11%) |
Sep 24, 2010 | 3.484 | 3.524 | 3.478 | 3.524 | 3,475,033 | +0.17(+4.95%) |
Sep 23, 2010 | 3.398 | 3.426 | 3.358 | 3.358 | 837,014 | -0.10(-2.98%) |
Sep 22, 2010 | 3.501 | 3.529 | 3.444 | 3.461 | 1,311,524 | -0.03(-0.82%) |
Sep 21, 2010 | 3.472 | 3.552 | 3.466 | 3.489 | 2,122,345 | +0.10(+3.05%) |
Sep 20, 2010 | 3.323 | 3.392 | 3.318 | 3.386 | 3,149,104 | +0.07(+2.25%) |
Sep 17, 2010 | 3.312 | 3.312 | 3.266 | 3.312 | 7,612,704 | -0.01(-0.34%) |
Sep 15, 2010 | 3.260 | 3.323 | 3.249 | 3.323 | 3,787,589 | +0.06(+1.75%) |
Sep 14, 2010 | 3.249 | 3.295 | 3.218 | 3.266 | 794,541 | -0.02(-0.70%) |
Sep 13, 2010 | 3.295 | 3.306 | 3.260 | 3.289 | 751,546 | +0.11(+3.42%) |
Sep 10, 2010 | 3.157 | 3.187 | 3.140 | 3.180 | 475,271 | +0.03(+0.91%) |
Sep 09, 2010 | 3.191 | 3.191 | 3.117 | 3.151 | 654,553 | +0.01(+0.18%) |
Sep 08, 2010 | 3.128 | 3.180 | 3.128 | 3.146 | 571,492 | +0.03(+1.11%) |
Sep 07, 2010 | 3.151 | 3.163 | 3.105 | 3.111 | 1,115,431 | -0.11(-3.55%) |
Sep 03, 2010 | 3.226 | 3.249 | 3.186 | 3.226 | 742,810 | +0.05(+1.44%) |
Sep 02, 2010 | 3.168 | 3.191 | 3.140 | 3.180 | 1,009,679 | +0.07(+2.21%) |