Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.037 | 4.102 | 4.037 | 4.087 | 357,204 | -0.05(-1.21%) |
Nov 29, 2010 | 4.030 | 4.137 | 4.059 | 4.137 | 1,275,083 | +0.11(+2.66%) |
Nov 26, 2010 | 4.102 | 4.102 | 4.030 | 4.030 | 1,040,393 | -0.23(-5.37%) |
Nov 24, 2010 | 4.216 | 4.259 | 4.259 | 4.259 | 790,855 | +0.11(+2.76%) |
Nov 23, 2010 | 4.152 | 4.202 | 4.116 | 4.145 | 974,633 | -0.11(-2.52%) |
Nov 22, 2010 | 4.209 | 4.260 | 4.180 | 4.252 | 1,910,304 | +0.02(+0.51%) |
Nov 19, 2010 | 4.187 | 4.237 | 4.166 | 4.230 | 5,323,039 | +0.08(+1.89%) |
Nov 18, 2010 | 4.173 | 4.187 | 4.137 | 4.152 | 1,501,084 | +0.19(+4.87%) |
Nov 17, 2010 | 3.944 | 3.987 | 3.930 | 3.959 | 770,289 | +0.06(+1.65%) |
Nov 16, 2010 | 3.909 | 3.952 | 3.852 | 3.894 | 650,845 | -0.04(-0.91%) |
Nov 15, 2010 | 3.930 | 3.980 | 3.916 | 3.930 | 701,053 | +0.03(+0.73%) |
Nov 12, 2010 | 3.944 | 3.944 | 3.880 | 3.902 | 701,330 | -0.04(-1.09%) |
Nov 11, 2010 | 3.966 | 3.994 | 3.916 | 3.944 | 863,548 | +0.04(+0.91%) |
Nov 10, 2010 | 3.859 | 3.909 | 3.837 | 3.909 | 958,498 | +0.21(+5.80%) |
Nov 09, 2010 | 3.773 | 3.780 | 3.694 | 3.694 | 392,857 | -0.07(-1.90%) |
Nov 08, 2010 | 3.744 | 3.780 | 3.737 | 3.766 | 538,877 | -0.02(-0.57%) |
Nov 05, 2010 | 3.780 | 3.830 | 3.780 | 3.787 | 677,053 | +0.07(+1.92%) |
Nov 04, 2010 | 3.644 | 3.730 | 3.644 | 3.716 | 973,033 | +0.08(+2.16%) |
Nov 03, 2010 | 3.644 | 3.651 | 3.580 | 3.637 | 915,129 | +0.02(+0.59%) |
Nov 02, 2010 | 3.644 | 3.659 | 3.594 | 3.616 | 944,312 | +0.14(+4.12%) |
Nov 01, 2010 | 3.530 | 3.530 | 3.466 | 3.473 | 1,175,970 | -0.14(-3.95%) |
Oct 29, 2010 | 3.680 | 3.687 | 3.551 | 3.616 | 1,368,600 | -0.14(-3.80%) |
Oct 28, 2010 | 3.802 | 3.802 | 3.755 | 3.759 | 344,695 | -0.01(-0.38%) |
Oct 27, 2010 | 3.752 | 3.773 | 3.737 | 3.773 | 716,606 | -0.14(-3.47%) |
Oct 25, 2010 | 3.909 | 3.930 | 3.880 | 3.909 | 1,374,326 | +0.08(+2.05%) |
Oct 22, 2010 | 3.823 | 3.844 | 3.809 | 3.830 | 991,360 | +0.09(+2.49%) |
Oct 21, 2010 | 3.766 | 3.809 | 3.716 | 3.737 | 1,077,660 | -0.03(-0.76%) |
Oct 20, 2010 | 3.766 | 3.794 | 3.759 | 3.766 | 1,459,584 | +0.05(+1.35%) |
Oct 19, 2010 | 3.716 | 3.755 | 3.687 | 3.716 | 5,269,879 | -0.01(-0.38%) |
Oct 18, 2010 | 3.737 | 3.752 | 3.709 | 3.730 | 3,174,060 | +0.04(+1.16%) |
Oct 15, 2010 | 3.773 | 3.773 | 3.680 | 3.687 | 33,812,048 | -0.23(-5.84%) |
Oct 14, 2010 | 3.952 | 3.973 | 3.866 | 3.916 | 1,866,570 | +0.13(+3.40%) |
Oct 13, 2010 | 3.787 | 3.823 | 3.773 | 3.787 | 494,697 | -0.01(-0.38%) |
Oct 12, 2010 | 3.809 | 3.823 | 3.773 | 3.802 | 653,227 | -0.09(-2.21%) |
Oct 11, 2010 | 3.887 | 3.916 | 3.880 | 3.887 | 616,951 | -0.03(-0.73%) |
Oct 08, 2010 | 3.916 | 3.916 | 3.852 | 3.916 | 2,631,159 | +0.12(+3.20%) |
Oct 07, 2010 | 3.830 | 3.859 | 3.794 | 3.794 | 1,076 | +0.03(+0.76%) |
Oct 06, 2010 | 3.709 | 3.773 | 3.701 | 3.766 | 2,126,253 | +0.26(+7.33%) |
Oct 05, 2010 | 3.487 | 3.544 | 3.487 | 3.509 | 10,772 | +0.08(+2.29%) |
Oct 04, 2010 | 3.444 | 3.451 | 3.409 | 3.430 | 2,271,170 | -0.10(-2.83%) |
Oct 01, 2010 | 3.530 | 3.551 | 3.480 | 3.530 | 1,133,971 | +0.12(+3.56%) |
Sep 30, 2010 | 3.466 | 3.473 | 3.394 | 3.409 | 4,227 | -0.06(-1.65%) |
Sep 29, 2010 | 3.473 | 3.516 | 3.466 | 3.466 | 2,085 | -0.01(-0.21%) |
Sep 28, 2010 | 3.451 | 3.480 | 3.416 | 3.473 | 3,908 | -0.05(-1.42%) |
Sep 27, 2010 | 3.559 | 3.559 | 3.501 | 3.523 | 736,261 | -0.06(-1.60%) |
Sep 24, 2010 | 3.616 | 3.630 | 3.566 | 3.580 | 2,858,187 | +0.03(+0.80%) |
Sep 23, 2010 | 3.544 | 3.594 | 3.523 | 3.551 | 715 | -0.03(-0.80%) |
Sep 22, 2010 | 3.609 | 3.609 | 3.537 | 3.580 | 2,886,191 | +0.06(+1.83%) |
Sep 21, 2010 | 3.630 | 3.630 | 3.509 | 3.516 | 3,067 | -0.17(-4.65%) |
Sep 20, 2010 | 3.666 | 3.687 | 3.659 | 3.687 | 1,058,098 | +0.02(+0.58%) |
Sep 17, 2010 | 3.666 | 3.673 | 3.644 | 3.666 | 771,145 | -0.19(-5.00%) |
Sep 15, 2010 | 3.837 | 3.866 | 3.816 | 3.859 | 6,249 | -0.06(-1.64%) |
Sep 14, 2010 | 3.902 | 3.930 | 3.887 | 3.923 | 1,817 | -0.04(-1.08%) |
Sep 13, 2010 | 3.952 | 3.973 | 3.937 | 3.966 | 473,811 | +0.04(+0.91%) |
Sep 10, 2010 | 3.866 | 3.937 | 3.866 | 3.930 | 841,304 | +0.05(+1.29%) |
Sep 09, 2010 | 3.994 | 4.009 | 3.859 | 3.880 | 6,182 | -0.10(-2.51%) |
Sep 08, 2010 | 3.994 | 3.994 | 3.952 | 3.980 | 2,931 | -0.05(-1.24%) |
Sep 07, 2010 | 4.009 | 4.044 | 4.009 | 4.030 | 4,041 | +0.01(+0.18%) |
Sep 03, 2010 | 3.959 | 4.037 | 3.959 | 4.023 | 279,745 | +0.04(+0.90%) |
Sep 02, 2010 | 3.980 | 3.994 | 3.959 | 3.987 | 257 | -0.03(-0.71%) |