Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.778 | 3.821 | 3.771 | 3.821 | 707,996 | +0.04(+0.93%) |
Dec 30, 2010 | 3.800 | 3.828 | 3.786 | 3.786 | 1,687,875 | -0.04(-1.11%) |
Dec 29, 2010 | 3.800 | 3.828 | 3.800 | 3.828 | 2,165,572 | +0.06(+1.50%) |
Dec 28, 2010 | 3.800 | 3.800 | 3.764 | 3.771 | 2,220,546 | +0.03(+0.75%) |
Dec 27, 2010 | 3.697 | 3.757 | 3.697 | 3.743 | 1,395,375 | +0.00(+0.00%) |
Dec 23, 2010 | 3.750 | 3.750 | 3.722 | 3.743 | 2,143,617 | +0.01(+0.38%) |
Dec 22, 2010 | 3.708 | 3.757 | 3.708 | 3.729 | 2,806,597 | +0.03(+0.76%) |
Dec 21, 2010 | 3.673 | 3.701 | 3.665 | 3.701 | 2,881,819 | +0.03(+0.77%) |
Dec 20, 2010 | 3.680 | 3.694 | 3.651 | 3.673 | 2,849,042 | +0.02(+0.58%) |
Dec 17, 2010 | 3.665 | 3.673 | 3.637 | 3.651 | 5,247,859 | +0.01(+0.39%) |
Dec 16, 2010 | 3.616 | 3.637 | 3.602 | 3.637 | 4,779,746 | +0.06(+1.78%) |
Dec 15, 2010 | 3.602 | 3.602 | 3.545 | 3.574 | 5,870,366 | -0.05(-1.36%) |
Dec 14, 2010 | 3.645 | 3.665 | 3.616 | 3.623 | 6,723,518 | -0.01(-0.19%) |
Dec 13, 2010 | 3.637 | 3.644 | 3.609 | 3.630 | 5,674,520 | +0.10(+2.80%) |
Dec 10, 2010 | 3.510 | 3.538 | 3.510 | 3.531 | 2,175,206 | +0.01(+0.20%) |
Dec 09, 2010 | 3.503 | 3.524 | 3.489 | 3.524 | 2,710,071 | +0.13(+3.74%) |
Dec 08, 2010 | 3.383 | 3.425 | 3.362 | 3.397 | 9,740,021 | +0.00(+0.00%) |
Dec 07, 2010 | 3.425 | 3.436 | 3.397 | 3.397 | 3,855,884 | -0.04(-1.03%) |
Dec 06, 2010 | 3.397 | 3.439 | 3.397 | 3.432 | 1,655,088 | -0.01(-0.21%) |
Dec 03, 2010 | 3.397 | 3.439 | 3.383 | 3.439 | 1,666,438 | +0.04(+1.04%) |
Dec 02, 2010 | 3.355 | 3.418 | 3.355 | 3.404 | 2,748,075 | +0.04(+1.05%) |
Dec 01, 2010 | 3.355 | 3.383 | 3.348 | 3.369 | 3,583,527 | +0.04(+1.27%) |
Nov 30, 2010 | 3.298 | 3.333 | 3.291 | 3.326 | 5,043,494 | -0.02(-0.63%) |
Nov 29, 2010 | 3.355 | 3.362 | 3.305 | 3.348 | 2,775,986 | +0.00(+0.00%) |
Nov 26, 2010 | 3.348 | 3.383 | 3.341 | 3.348 | 1,248,236 | -0.08(-2.27%) |
Nov 24, 2010 | 3.418 | 3.425 | 3.425 | 3.425 | 3,039,478 | +0.01(+0.21%) |
Nov 23, 2010 | 3.425 | 3.447 | 3.390 | 3.418 | 2,990,448 | -0.04(-1.22%) |
Nov 22, 2010 | 3.461 | 3.489 | 3.432 | 3.461 | 1,159,272 | -0.05(-1.41%) |
Nov 19, 2010 | 3.482 | 3.524 | 3.468 | 3.510 | 3,130,496 | +0.01(+0.40%) |
Nov 18, 2010 | 3.517 | 3.517 | 3.461 | 3.496 | 5,220,539 | +0.13(+3.99%) |
Nov 17, 2010 | 3.319 | 3.383 | 3.312 | 3.362 | 3,812,345 | +0.08(+2.59%) |
Nov 16, 2010 | 3.333 | 3.333 | 3.256 | 3.277 | 3,112,794 | -0.06(-1.69%) |
Nov 15, 2010 | 3.319 | 3.362 | 3.319 | 3.333 | 1,886,383 | +0.01(+0.43%) |
Nov 12, 2010 | 3.383 | 3.404 | 3.305 | 3.319 | 3,616,990 | -0.07(-2.08%) |
Nov 11, 2010 | 3.411 | 3.411 | 3.369 | 3.390 | 2,178,279 | -0.03(-0.83%) |
Nov 10, 2010 | 3.362 | 3.425 | 3.362 | 3.418 | 3,869,324 | +0.17(+5.22%) |
Nov 09, 2010 | 3.291 | 3.312 | 3.249 | 3.249 | 1,411,855 | -0.03(-0.86%) |
Nov 08, 2010 | 3.249 | 3.291 | 3.206 | 3.277 | 1,537,436 | -0.01(-0.43%) |
Nov 05, 2010 | 3.305 | 3.319 | 3.270 | 3.291 | 2,163,655 | -0.01(-0.43%) |
Nov 04, 2010 | 3.249 | 3.341 | 3.242 | 3.305 | 2,340,165 | +0.07(+2.18%) |
Nov 03, 2010 | 3.199 | 3.242 | 3.178 | 3.235 | 1,661,395 | +0.04(+1.10%) |
Nov 02, 2010 | 3.228 | 3.235 | 3.178 | 3.199 | 1,686,216 | +0.00(+0.00%) |
Nov 01, 2010 | 3.228 | 3.256 | 3.185 | 3.199 | 1,937,680 | -0.09(-2.79%) |
Oct 29, 2010 | 3.263 | 3.298 | 3.256 | 3.291 | 2,146,773 | +0.04(+1.30%) |
Oct 28, 2010 | 3.242 | 3.249 | 3.213 | 3.249 | 3,452,551 | +0.03(+0.88%) |
Oct 27, 2010 | 3.242 | 3.256 | 3.199 | 3.220 | 1,350,410 | -0.11(-3.18%) |
Oct 25, 2010 | 3.341 | 3.362 | 3.319 | 3.326 | 1,699,690 | +0.00(+0.00%) |
Oct 22, 2010 | 3.326 | 3.337 | 3.298 | 3.326 | 1,146,724 | +0.01(+0.21%) |
Oct 21, 2010 | 3.355 | 3.369 | 3.298 | 3.319 | 2,121,823 | -0.06(-1.67%) |
Oct 20, 2010 | 3.390 | 3.404 | 3.362 | 3.376 | 3,641,962 | +0.05(+1.49%) |
Oct 19, 2010 | 3.319 | 3.333 | 3.291 | 3.326 | 4,244,128 | -0.01(-0.21%) |
Oct 18, 2010 | 3.298 | 3.348 | 3.298 | 3.333 | 2,369,092 | +0.06(+1.94%) |
Oct 15, 2010 | 3.355 | 3.355 | 3.235 | 3.270 | 12,664,118 | -0.13(-3.94%) |
Oct 14, 2010 | 3.454 | 3.454 | 3.362 | 3.404 | 2,850,119 | -0.04(-1.03%) |
Oct 13, 2010 | 3.461 | 3.468 | 3.425 | 3.439 | 1,739,445 | -0.06(-1.62%) |
Oct 12, 2010 | 3.475 | 3.524 | 3.468 | 3.496 | 1,349,137 | -0.02(-0.60%) |
Oct 11, 2010 | 3.496 | 3.531 | 3.489 | 3.517 | 2,621,754 | +0.01(+0.20%) |
Oct 08, 2010 | 3.510 | 3.531 | 3.468 | 3.510 | 1,873,540 | +0.04(+1.02%) |
Oct 07, 2010 | 3.461 | 3.489 | 3.447 | 3.475 | 2,030,397 | +0.02(+0.61%) |
Oct 06, 2010 | 3.397 | 3.461 | 3.376 | 3.454 | 5,362,243 | +0.13(+4.04%) |
Oct 05, 2010 | 3.312 | 3.355 | 3.298 | 3.319 | 5,171,485 | +0.08(+2.62%) |
Oct 04, 2010 | 3.249 | 3.284 | 3.213 | 3.235 | 2,077,704 | -0.11(-3.17%) |