Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.214 | 3.223 | 3.081 | 3.138 | 857,830 | -0.13(-3.88%) |
Nov 29, 2010 | 3.054 | 3.265 | 3.054 | 3.265 | 540,962 | +0.18(+5.74%) |
Nov 26, 2010 | 3.054 | 3.096 | 3.046 | 3.088 | 46,233 | +0.01(+0.27%) |
Nov 24, 2010 | 3.012 | 3.079 | 3.079 | 3.079 | 273,661 | +0.12(+3.99%) |
Nov 23, 2010 | 2.970 | 2.987 | 2.911 | 2.961 | 217,989 | -0.05(-1.68%) |
Nov 22, 2010 | 3.037 | 3.073 | 2.987 | 3.012 | 232,191 | -0.05(-1.65%) |
Nov 19, 2010 | 3.012 | 3.079 | 2.953 | 3.062 | 376,571 | +0.06(+1.97%) |
Nov 18, 2010 | 2.978 | 3.088 | 2.978 | 3.003 | 271,327 | +0.03(+1.14%) |
Nov 17, 2010 | 2.961 | 3.012 | 2.936 | 2.970 | 183,660 | +0.01(+0.28%) |
Nov 16, 2010 | 3.029 | 3.037 | 2.911 | 2.961 | 974,698 | -0.08(-2.77%) |
Nov 15, 2010 | 3.088 | 3.121 | 3.029 | 3.046 | 139,451 | -0.02(-0.55%) |
Nov 12, 2010 | 3.020 | 3.138 | 2.995 | 3.062 | 234,909 | +0.00(+0.00%) |
Nov 11, 2010 | 3.130 | 3.138 | 3.054 | 3.062 | 210,929 | -0.11(-3.46%) |
Nov 10, 2010 | 3.054 | 3.189 | 3.037 | 3.172 | 354,908 | +0.12(+3.87%) |
Nov 09, 2010 | 3.197 | 3.223 | 3.012 | 3.054 | 365,802 | -0.13(-3.98%) |
Nov 08, 2010 | 3.223 | 3.229 | 3.172 | 3.181 | 198,074 | -0.04(-1.31%) |
Nov 05, 2010 | 3.223 | 3.248 | 3.197 | 3.223 | 301,888 | +0.02(+0.53%) |
Nov 04, 2010 | 3.299 | 3.299 | 3.164 | 3.206 | 510,644 | -0.03(-1.04%) |
Nov 03, 2010 | 3.197 | 3.282 | 3.189 | 3.240 | 661,641 | +0.03(+1.05%) |
Nov 02, 2010 | 3.147 | 3.240 | 3.105 | 3.206 | 632,925 | +0.12(+3.83%) |
Nov 01, 2010 | 3.105 | 3.147 | 3.012 | 3.088 | 513,511 | +0.00(+0.00%) |
Oct 29, 2010 | 2.995 | 3.113 | 2.970 | 3.088 | 319,921 | +0.06(+1.95%) |
Oct 28, 2010 | 3.003 | 3.054 | 2.995 | 3.029 | 424,319 | +0.06(+1.99%) |
Oct 27, 2010 | 2.885 | 2.978 | 2.885 | 2.970 | 360,294 | +0.03(+0.86%) |
Oct 25, 2010 | 2.961 | 3.012 | 2.936 | 2.944 | 106,826 | +0.00(+0.00%) |
Oct 22, 2010 | 2.911 | 2.944 | 2.877 | 2.944 | 166,130 | +0.06(+2.05%) |
Oct 21, 2010 | 2.995 | 3.020 | 2.868 | 2.885 | 293,294 | -0.08(-2.84%) |
Oct 20, 2010 | 2.927 | 3.020 | 2.868 | 2.970 | 558,281 | +0.08(+2.62%) |
Oct 19, 2010 | 2.902 | 2.991 | 2.868 | 2.894 | 229,970 | -0.08(-2.56%) |
Oct 18, 2010 | 2.953 | 2.970 | 2.902 | 2.970 | 266,813 | +0.03(+0.86%) |
Oct 15, 2010 | 2.953 | 2.961 | 2.877 | 2.944 | 387,153 | +0.03(+1.16%) |
Oct 14, 2010 | 2.927 | 2.936 | 2.852 | 2.911 | 164,476 | -0.02(-0.58%) |
Oct 13, 2010 | 2.860 | 2.953 | 2.826 | 2.927 | 426,536 | +0.08(+2.97%) |
Oct 12, 2010 | 2.868 | 2.868 | 2.809 | 2.843 | 243,115 | -0.04(-1.46%) |
Oct 11, 2010 | 2.877 | 2.911 | 2.809 | 2.885 | 160,111 | +0.00(+0.00%) |
Oct 08, 2010 | 2.885 | 2.902 | 2.767 | 2.885 | 595,532 | +0.06(+2.09%) |
Oct 07, 2010 | 2.826 | 2.835 | 2.700 | 2.826 | 2,633 | +0.03(+1.21%) |
Oct 06, 2010 | 2.826 | 2.826 | 2.759 | 2.792 | 317,600 | -0.05(-1.78%) |
Oct 05, 2010 | 2.835 | 2.860 | 2.759 | 2.843 | 382,640 | +0.06(+2.12%) |
Oct 04, 2010 | 2.852 | 2.852 | 2.733 | 2.784 | 355,357 | -0.08(-2.94%) |
Oct 01, 2010 | 2.868 | 2.868 | 2.750 | 2.868 | 307,825 | +0.04(+1.49%) |
Sep 30, 2010 | 2.835 | 2.852 | 2.767 | 2.826 | 346,048 | +0.03(+0.90%) |
Sep 29, 2010 | 2.852 | 2.868 | 2.750 | 2.801 | 360,595 | -0.06(-2.07%) |
Sep 28, 2010 | 2.759 | 2.860 | 2.666 | 2.860 | 1,242 | +0.13(+4.63%) |
Sep 27, 2010 | 2.792 | 2.792 | 2.708 | 2.733 | 190,678 | -0.05(-1.82%) |
Sep 24, 2010 | 2.700 | 2.784 | 2.657 | 2.784 | 453,100 | +0.13(+5.10%) |
Sep 23, 2010 | 2.657 | 2.700 | 2.623 | 2.649 | 5,151 | -0.04(-1.57%) |
Sep 22, 2010 | 2.700 | 2.725 | 2.649 | 2.691 | 352,034 | -0.02(-0.62%) |
Sep 21, 2010 | 2.725 | 2.742 | 2.700 | 2.708 | 161,211 | -0.01(-0.31%) |
Sep 20, 2010 | 2.725 | 2.733 | 2.674 | 2.717 | 520,793 | +0.00(+0.00%) |
Sep 17, 2010 | 2.717 | 2.767 | 2.674 | 2.717 | 572,939 | -0.13(-4.45%) |
Sep 15, 2010 | 2.843 | 2.843 | 2.742 | 2.843 | 314,274 | -0.01(-0.30%) |
Sep 14, 2010 | 2.877 | 2.894 | 2.792 | 2.852 | 337,249 | -0.03(-0.88%) |
Sep 13, 2010 | 2.818 | 2.889 | 2.776 | 2.877 | 388,867 | +0.08(+3.02%) |
Sep 10, 2010 | 2.683 | 2.801 | 2.666 | 2.792 | 236,070 | +0.11(+4.09%) |
Sep 09, 2010 | 2.700 | 2.750 | 2.657 | 2.683 | 195,969 | +0.04(+1.60%) |
Sep 08, 2010 | 2.624 | 2.683 | 2.607 | 2.641 | 395,091 | +0.02(+0.64%) |
Sep 07, 2010 | 2.717 | 2.717 | 2.573 | 2.624 | 4,190 | -0.10(-3.72%) |
Sep 03, 2010 | 2.784 | 2.801 | 2.683 | 2.725 | 464,653 | -0.03(-0.92%) |
Sep 02, 2010 | 2.717 | 2.776 | 2.691 | 2.750 | 2,084 | +0.02(+0.62%) |