Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.147 | 3.231 | 3.127 | 3.182 | 3,826,700 | -0.06(-1.78%) |
Nov 29, 2010 | 3.183 | 3.255 | 3.118 | 3.240 | 4,581,712 | +0.01(+0.43%) |
Nov 26, 2010 | 3.233 | 3.296 | 3.222 | 3.226 | 1,028,070 | -0.08(-2.47%) |
Nov 24, 2010 | 3.191 | 3.308 | 3.308 | 3.308 | 3,032,078 | +0.19(+6.00%) |
Nov 23, 2010 | 3.114 | 3.144 | 3.055 | 3.120 | 3,507,607 | -0.11(-3.30%) |
Nov 22, 2010 | 3.120 | 3.237 | 3.104 | 3.227 | 3,513,091 | +0.07(+2.30%) |
Nov 19, 2010 | 3.104 | 3.168 | 3.062 | 3.154 | 1,153,612 | +0.03(+0.97%) |
Nov 18, 2010 | 3.098 | 3.182 | 3.098 | 3.124 | 2,909,605 | +0.12(+4.13%) |
Nov 17, 2010 | 2.965 | 3.019 | 2.962 | 3.000 | 1,287,420 | +0.05(+1.68%) |
Nov 16, 2010 | 3.030 | 3.065 | 2.908 | 2.950 | 1,170,021 | -0.16(-5.28%) |
Nov 15, 2010 | 3.159 | 3.203 | 3.115 | 3.115 | 1,181,601 | +0.02(+0.74%) |
Nov 12, 2010 | 3.182 | 3.227 | 3.066 | 3.092 | 1,395,366 | -0.15(-4.52%) |
Nov 11, 2010 | 3.157 | 3.257 | 3.148 | 3.239 | 410,426 | -0.02(-0.50%) |
Nov 10, 2010 | 3.187 | 3.256 | 3.125 | 3.255 | 950,158 | +0.08(+2.54%) |
Nov 09, 2010 | 3.310 | 3.314 | 3.135 | 3.174 | 1,261,108 | -0.11(-3.31%) |
Nov 08, 2010 | 3.272 | 3.289 | 3.230 | 3.283 | 558,883 | -0.00(-0.01%) |
Nov 05, 2010 | 3.223 | 3.301 | 3.220 | 3.283 | 827,849 | +0.06(+1.95%) |
Nov 04, 2010 | 3.170 | 3.227 | 3.148 | 3.220 | 1,278,785 | +0.17(+5.46%) |
Nov 03, 2010 | 3.032 | 3.056 | 2.835 | 3.054 | 1,525,368 | +0.03(+0.99%) |
Nov 02, 2010 | 3.014 | 3.047 | 2.968 | 3.023 | 2,415,129 | +0.10(+3.25%) |
Nov 01, 2010 | 2.990 | 3.036 | 2.878 | 2.928 | 2,908,868 | -0.01(-0.18%) |
Oct 29, 2010 | 2.891 | 2.957 | 2.891 | 2.934 | 1,439,560 | +0.02(+0.63%) |
Oct 28, 2010 | 2.980 | 2.991 | 2.872 | 2.915 | 2,244,289 | -0.01(-0.45%) |
Oct 27, 2010 | 2.880 | 2.930 | 2.839 | 2.929 | 2,122,716 | -0.02(-0.51%) |
Oct 25, 2010 | 2.947 | 3.013 | 2.933 | 2.944 | 1,179,514 | +0.05(+1.85%) |
Oct 22, 2010 | 2.861 | 2.895 | 2.842 | 2.890 | 1,204,639 | +0.06(+2.10%) |
Oct 21, 2010 | 2.877 | 2.928 | 2.760 | 2.831 | 1,754,438 | -0.01(-0.46%) |
Oct 20, 2010 | 2.770 | 2.877 | 2.770 | 2.844 | 1,677,017 | +0.10(+3.59%) |
Oct 19, 2010 | 2.788 | 2.864 | 2.699 | 2.746 | 2,579,095 | -0.14(-4.98%) |
Oct 18, 2010 | 2.858 | 2.890 | 2.834 | 2.890 | 861,239 | +0.04(+1.45%) |
Oct 15, 2010 | 2.893 | 2.893 | 2.786 | 2.848 | 2,796,175 | +0.01(+0.29%) |
Oct 14, 2010 | 2.867 | 2.895 | 2.804 | 2.840 | 1,659,422 | -0.03(-1.22%) |
Oct 13, 2010 | 2.849 | 2.923 | 2.821 | 2.875 | 1,360,584 | +0.07(+2.52%) |
Oct 12, 2010 | 2.749 | 2.819 | 2.679 | 2.804 | 1,472,091 | +0.03(+1.20%) |
Oct 11, 2010 | 2.751 | 2.799 | 2.746 | 2.771 | 329,404 | +0.02(+0.61%) |
Oct 08, 2010 | 2.754 | 2.781 | 2.672 | 2.754 | 552,417 | +0.06(+2.06%) |
Oct 07, 2010 | 2.737 | 2.737 | 2.645 | 2.698 | 1,516,693 | -0.01(-0.28%) |
Oct 06, 2010 | 2.756 | 2.775 | 2.673 | 2.706 | 1,707,871 | -0.06(-2.07%) |
Oct 05, 2010 | 2.698 | 2.779 | 2.668 | 2.763 | 671,699 | +0.16(+6.21%) |
Oct 04, 2010 | 2.679 | 2.708 | 2.566 | 2.602 | 810,417 | -0.07(-2.79%) |
Oct 01, 2010 | 2.676 | 2.743 | 2.642 | 2.676 | 887,796 | +0.01(+0.21%) |
Sep 30, 2010 | 2.708 | 2.771 | 2.631 | 2.671 | 2,211,267 | +0.02(+0.62%) |
Sep 29, 2010 | 2.635 | 2.689 | 2.619 | 2.654 | 784,842 | -0.00(-0.09%) |
Sep 28, 2010 | 2.622 | 2.669 | 2.512 | 2.657 | 614,165 | +0.05(+2.08%) |
Sep 27, 2010 | 2.607 | 2.633 | 2.563 | 2.603 | 1,491,732 | -0.00(-0.11%) |
Sep 24, 2010 | 2.524 | 2.610 | 2.524 | 2.606 | 716,506 | +0.17(+7.11%) |
Sep 23, 2010 | 2.435 | 2.526 | 2.410 | 2.433 | 1,246,582 | -0.05(-2.21%) |
Sep 22, 2010 | 2.533 | 2.582 | 2.472 | 2.488 | 1,229,641 | -0.06(-2.42%) |
Sep 21, 2010 | 2.587 | 2.610 | 2.538 | 2.549 | 1,164,087 | -0.04(-1.52%) |
Sep 20, 2010 | 2.500 | 2.601 | 2.475 | 2.589 | 1,142,727 | +0.12(+4.90%) |
Sep 17, 2010 | 2.468 | 2.487 | 2.421 | 2.468 | 1,157,745 | -0.00(-0.14%) |
Sep 15, 2010 | 2.419 | 2.483 | 2.390 | 2.471 | 523,773 | +0.03(+1.35%) |
Sep 14, 2010 | 2.413 | 2.484 | 2.400 | 2.438 | 930,599 | +0.00(+0.07%) |
Sep 13, 2010 | 2.389 | 2.447 | 2.389 | 2.436 | 1,509,819 | +0.12(+5.29%) |
Sep 10, 2010 | 2.305 | 2.342 | 2.293 | 2.314 | 926,834 | +0.02(+0.98%) |
Sep 09, 2010 | 2.362 | 2.362 | 2.267 | 2.292 | 1,320,401 | +0.02(+0.78%) |
Sep 08, 2010 | 2.252 | 2.313 | 2.249 | 2.274 | 1,614,410 | +0.04(+1.68%) |
Sep 07, 2010 | 2.303 | 2.309 | 2.228 | 2.236 | 808,166 | -0.10(-4.21%) |
Sep 03, 2010 | 2.343 | 2.359 | 2.296 | 2.334 | 983,631 | +0.10(+4.37%) |
Sep 02, 2010 | 2.162 | 2.246 | 2.147 | 2.237 | 713,191 | +0.08(+3.92%) |