Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.511 | 3.561 | 3.511 | 3.561 | 100,924 | +0.02(+0.59%) |
Dec 30, 2010 | 3.498 | 3.542 | 3.487 | 3.540 | 145,536 | +0.04(+1.20%) |
Dec 29, 2010 | 3.471 | 3.508 | 3.471 | 3.498 | 89,166 | +0.01(+0.26%) |
Dec 28, 2010 | 3.500 | 3.500 | 3.466 | 3.488 | 75,500 | +0.01(+0.26%) |
Dec 27, 2010 | 3.477 | 3.495 | 3.463 | 3.479 | 169,013 | -0.02(-0.45%) |
Dec 23, 2010 | 3.466 | 3.506 | 3.466 | 3.495 | 151,361 | +0.02(+0.45%) |
Dec 22, 2010 | 3.458 | 3.482 | 3.458 | 3.479 | 74,287 | +0.03(+0.84%) |
Dec 21, 2010 | 3.429 | 3.482 | 3.429 | 3.450 | 395,312 | +0.01(+0.23%) |
Dec 20, 2010 | 3.500 | 3.542 | 3.419 | 3.442 | 235,676 | -0.04(-1.06%) |
Dec 17, 2010 | 3.450 | 3.532 | 3.400 | 3.479 | 263,591 | +0.04(+1.31%) |
Dec 16, 2010 | 3.373 | 3.437 | 3.373 | 3.434 | 216,614 | +0.06(+1.65%) |
Dec 15, 2010 | 3.401 | 3.404 | 3.378 | 3.378 | 179,897 | -0.02(-0.60%) |
Dec 14, 2010 | 3.386 | 3.417 | 3.366 | 3.399 | 227,694 | -0.02(-0.45%) |
Dec 13, 2010 | 3.399 | 3.419 | 3.371 | 3.414 | 185,003 | +0.05(+1.58%) |
Dec 10, 2010 | 3.323 | 3.386 | 3.323 | 3.361 | 98,019 | +0.02(+0.46%) |
Dec 09, 2010 | 3.386 | 3.401 | 3.320 | 3.346 | 193,426 | -0.02(-0.45%) |
Dec 08, 2010 | 3.391 | 3.391 | 3.353 | 3.361 | 222,012 | -0.02(-0.45%) |
Dec 07, 2010 | 3.419 | 3.456 | 3.361 | 3.376 | 248,901 | -0.02(-0.52%) |
Dec 06, 2010 | 3.358 | 3.477 | 3.353 | 3.394 | 402,979 | +0.02(+0.68%) |
Dec 03, 2010 | 3.338 | 3.381 | 3.338 | 3.371 | 179,980 | +0.02(+0.60%) |
Dec 02, 2010 | 3.338 | 3.365 | 3.333 | 3.351 | 119,510 | +0.01(+0.27%) |
Dec 01, 2010 | 3.335 | 3.353 | 3.328 | 3.341 | 62,142 | +0.03(+0.87%) |
Nov 30, 2010 | 3.295 | 3.318 | 3.277 | 3.313 | 244,190 | +0.01(+0.38%) |
Nov 29, 2010 | 3.305 | 3.305 | 3.287 | 3.300 | 107,319 | -0.04(-1.15%) |
Nov 26, 2010 | 3.305 | 3.358 | 3.305 | 3.338 | 117,194 | -0.00(-0.06%) |
Nov 24, 2010 | 3.297 | 3.340 | 3.340 | 3.340 | 92,720 | +0.05(+1.52%) |
Nov 23, 2010 | 3.300 | 3.310 | 3.290 | 3.290 | 111,844 | -0.05(-1.42%) |
Nov 22, 2010 | 3.343 | 3.363 | 3.325 | 3.338 | 126,530 | -0.03(-1.00%) |
Nov 19, 2010 | 3.366 | 3.373 | 3.348 | 3.372 | 116,062 | -0.01(-0.28%) |
Nov 18, 2010 | 3.376 | 3.381 | 3.348 | 3.381 | 162,556 | +0.05(+1.60%) |
Nov 17, 2010 | 3.297 | 3.353 | 3.297 | 3.328 | 245,472 | +0.05(+1.55%) |
Nov 16, 2010 | 3.356 | 3.361 | 3.255 | 3.277 | 237,506 | -0.07(-2.12%) |
Nov 15, 2010 | 3.295 | 3.378 | 3.295 | 3.348 | 212,412 | -0.01(-0.30%) |
Nov 12, 2010 | 3.376 | 3.394 | 3.356 | 3.358 | 144,241 | -0.03(-0.75%) |
Nov 11, 2010 | 3.386 | 3.399 | 3.378 | 3.384 | 117,431 | -0.04(-1.04%) |
Nov 10, 2010 | 3.437 | 3.447 | 3.384 | 3.419 | 218,473 | -0.02(-0.48%) |
Nov 09, 2010 | 3.475 | 3.485 | 3.432 | 3.436 | 91,962 | -0.03(-0.91%) |
Nov 08, 2010 | 3.457 | 3.498 | 3.457 | 3.467 | 751,821 | -0.01(-0.36%) |
Nov 05, 2010 | 3.432 | 3.480 | 3.417 | 3.480 | 281,211 | +0.03(+0.96%) |
Nov 04, 2010 | 3.358 | 3.450 | 3.348 | 3.447 | 307,374 | +0.11(+3.42%) |
Nov 03, 2010 | 3.308 | 3.343 | 3.290 | 3.333 | 337,041 | +0.02(+0.54%) |
Nov 02, 2010 | 3.310 | 3.318 | 3.300 | 3.315 | 216,259 | +0.04(+1.24%) |
Nov 01, 2010 | 3.290 | 3.290 | 3.269 | 3.275 | 250,882 | +0.01(+0.16%) |
Oct 29, 2010 | 3.254 | 3.274 | 3.244 | 3.269 | 78,694 | +0.01(+0.16%) |
Oct 28, 2010 | 3.285 | 3.285 | 3.247 | 3.264 | 75,569 | -0.02(-0.46%) |
Oct 27, 2010 | 3.300 | 3.300 | 3.249 | 3.280 | 56,330 | -0.04(-1.30%) |
Oct 25, 2010 | 3.320 | 3.348 | 3.320 | 3.323 | 232,752 | +0.02(+0.69%) |
Oct 22, 2010 | 3.310 | 3.330 | 3.300 | 3.300 | 44,316 | -0.01(-0.23%) |
Oct 21, 2010 | 3.310 | 3.333 | 3.305 | 3.308 | 220,524 | -0.03(-0.76%) |
Oct 20, 2010 | 3.295 | 3.361 | 3.295 | 3.333 | 222,024 | +0.06(+1.86%) |
Oct 19, 2010 | 3.292 | 3.305 | 3.264 | 3.272 | 146,127 | -0.07(-2.20%) |
Oct 18, 2010 | 3.371 | 3.371 | 3.323 | 3.346 | 186,376 | +0.01(+0.41%) |
Oct 15, 2010 | 3.348 | 3.351 | 3.330 | 3.332 | 156,457 | -0.01(-0.26%) |
Oct 14, 2010 | 3.313 | 3.351 | 3.313 | 3.340 | 292,527 | +0.03(+0.92%) |
Oct 13, 2010 | 3.310 | 3.330 | 3.295 | 3.310 | 171,978 | +0.01(+0.31%) |
Oct 12, 2010 | 3.287 | 3.300 | 3.264 | 3.300 | 271,927 | +0.04(+1.09%) |
Oct 11, 2010 | 3.267 | 3.280 | 3.247 | 3.264 | 79,546 | -0.01(-0.23%) |
Oct 08, 2010 | 3.272 | 3.280 | 3.247 | 3.272 | 224,202 | +0.02(+0.70%) |
Oct 07, 2010 | 3.264 | 3.264 | 3.237 | 3.249 | 182,292 | -0.02(-0.62%) |
Oct 06, 2010 | 3.257 | 3.269 | 3.247 | 3.269 | 142,734 | +0.02(+0.70%) |
Oct 05, 2010 | 3.199 | 3.252 | 3.199 | 3.247 | 57,885 | +0.07(+2.23%) |
Oct 04, 2010 | 3.191 | 3.199 | 3.168 | 3.176 | 228,108 | -0.04(-1.18%) |