Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.797 | 3.876 | 3.773 | 3.803 | 1,838,890 | +0.01(+0.16%) |
Dec 30, 2010 | 3.785 | 3.821 | 3.754 | 3.797 | 1,622,516 | -0.01(-0.16%) |
Dec 29, 2010 | 3.907 | 3.919 | 3.779 | 3.803 | 2,413,916 | -0.09(-2.20%) |
Dec 28, 2010 | 3.962 | 3.962 | 3.852 | 3.889 | 1,910,173 | -0.09(-2.15%) |
Dec 27, 2010 | 3.882 | 3.998 | 3.870 | 3.974 | 2,606,935 | +0.07(+1.80%) |
Dec 23, 2010 | 3.895 | 3.913 | 3.864 | 3.904 | 1,135,015 | +0.01(+0.24%) |
Dec 22, 2010 | 3.913 | 3.919 | 3.882 | 3.895 | 1,348,187 | +0.00(+0.00%) |
Dec 21, 2010 | 3.937 | 3.956 | 3.876 | 3.895 | 1,639,992 | -0.02(-0.47%) |
Dec 20, 2010 | 3.864 | 3.937 | 3.858 | 3.913 | 2,717,599 | +0.06(+1.58%) |
Dec 17, 2010 | 3.846 | 3.889 | 3.791 | 3.852 | 5,637,321 | +0.01(+0.32%) |
Dec 16, 2010 | 3.773 | 3.852 | 3.767 | 3.840 | 2,907,015 | +0.07(+1.78%) |
Dec 15, 2010 | 3.724 | 3.791 | 3.718 | 3.773 | 2,880,730 | +0.02(+0.65%) |
Dec 14, 2010 | 3.669 | 3.767 | 3.663 | 3.748 | 2,936,413 | +0.07(+1.82%) |
Dec 13, 2010 | 3.712 | 3.712 | 3.675 | 3.681 | 1,995,059 | -0.01(-0.17%) |
Dec 10, 2010 | 3.651 | 3.705 | 3.638 | 3.687 | 2,797,488 | +0.03(+0.75%) |
Dec 09, 2010 | 3.651 | 3.663 | 3.614 | 3.660 | 5,159,875 | +0.02(+0.42%) |
Dec 08, 2010 | 3.632 | 3.681 | 3.620 | 3.644 | 6,670,940 | +0.02(+0.51%) |
Dec 07, 2010 | 3.589 | 3.693 | 3.577 | 3.626 | 5,371,553 | +0.07(+2.06%) |
Dec 06, 2010 | 3.589 | 3.589 | 3.541 | 3.553 | 3,726,395 | -0.03(-0.85%) |
Dec 03, 2010 | 3.596 | 3.614 | 3.565 | 3.583 | 3,522,813 | -0.01(-0.17%) |
Dec 02, 2010 | 3.583 | 3.608 | 3.553 | 3.589 | 3,908,738 | +0.02(+0.51%) |
Dec 01, 2010 | 3.577 | 3.608 | 3.541 | 3.571 | 6,072,657 | +0.04(+1.21%) |
Nov 30, 2010 | 3.596 | 3.596 | 3.498 | 3.528 | 8,496,576 | -0.07(-2.03%) |
Nov 29, 2010 | 3.504 | 3.602 | 3.486 | 3.602 | 4,307,192 | +0.08(+2.25%) |
Nov 26, 2010 | 3.565 | 3.565 | 3.516 | 3.522 | 575,573 | -0.05(-1.37%) |
Nov 24, 2010 | 3.522 | 3.571 | 3.571 | 3.571 | 3,248,502 | +0.07(+1.92%) |
Nov 23, 2010 | 3.419 | 3.516 | 3.388 | 3.504 | 4,284,863 | +0.06(+1.86%) |
Nov 22, 2010 | 3.510 | 3.516 | 3.412 | 3.440 | 2,457,545 | -0.06(-1.66%) |
Nov 19, 2010 | 3.486 | 3.516 | 3.449 | 3.498 | 2,738,044 | +0.02(+0.70%) |
Nov 18, 2010 | 3.461 | 3.498 | 3.437 | 3.473 | 3,948,428 | +0.03(+0.89%) |
Nov 17, 2010 | 3.425 | 3.467 | 3.376 | 3.443 | 7,049,370 | +0.03(+0.89%) |
Nov 16, 2010 | 3.296 | 3.425 | 3.260 | 3.412 | 9,413,620 | +0.11(+3.33%) |
Nov 15, 2010 | 3.345 | 3.345 | 3.303 | 3.303 | 2,552,952 | -0.02(-0.55%) |
Nov 12, 2010 | 3.284 | 3.339 | 3.248 | 3.321 | 5,110,382 | +0.01(+0.37%) |
Nov 11, 2010 | 3.364 | 3.364 | 3.309 | 3.309 | 2,791,444 | -0.09(-2.52%) |
Nov 10, 2010 | 3.364 | 3.425 | 3.364 | 3.394 | 2,165,624 | +0.02(+0.72%) |
Nov 09, 2010 | 3.394 | 3.431 | 3.364 | 3.370 | 2,210,846 | -0.03(-0.90%) |
Nov 08, 2010 | 3.412 | 3.431 | 3.394 | 3.400 | 1,963,748 | -0.03(-0.89%) |
Nov 05, 2010 | 3.388 | 3.443 | 3.354 | 3.431 | 5,090,480 | +0.05(+1.63%) |
Nov 04, 2010 | 3.345 | 3.400 | 3.327 | 3.376 | 6,317,091 | +0.07(+2.22%) |
Nov 03, 2010 | 3.309 | 3.333 | 3.266 | 3.303 | 2,732,697 | +0.01(+0.37%) |
Nov 02, 2010 | 3.223 | 3.309 | 3.174 | 3.290 | 5,572,810 | +0.10(+3.06%) |
Nov 01, 2010 | 3.229 | 3.229 | 3.187 | 3.193 | 2,157,759 | +0.01(+0.19%) |
Oct 29, 2010 | 3.168 | 3.217 | 3.168 | 3.187 | 2,466,885 | +0.02(+0.77%) |
Oct 28, 2010 | 3.180 | 3.205 | 3.162 | 3.162 | 1,863,465 | +0.00(+0.00%) |
Oct 27, 2010 | 3.187 | 3.217 | 3.132 | 3.162 | 6,845,553 | -0.28(-8.16%) |
Oct 25, 2010 | 3.437 | 3.467 | 3.431 | 3.443 | 1,210,573 | +0.04(+1.08%) |
Oct 22, 2010 | 3.376 | 3.419 | 3.357 | 3.406 | 1,550,547 | +0.05(+1.45%) |
Oct 21, 2010 | 3.431 | 3.431 | 3.333 | 3.357 | 2,509,871 | -0.05(-1.61%) |
Oct 20, 2010 | 3.339 | 3.449 | 3.339 | 3.412 | 1,901,029 | +0.07(+2.19%) |
Oct 19, 2010 | 3.406 | 3.437 | 3.327 | 3.339 | 1,407,886 | -0.10(-3.01%) |
Oct 18, 2010 | 3.388 | 3.449 | 3.388 | 3.443 | 1,179,249 | +0.07(+2.17%) |
Oct 15, 2010 | 3.431 | 3.431 | 3.351 | 3.370 | 2,072,206 | -0.02(-0.72%) |
Oct 14, 2010 | 3.394 | 3.406 | 3.327 | 3.394 | 1,620,372 | -0.01(-0.36%) |
Oct 13, 2010 | 3.315 | 3.431 | 3.296 | 3.406 | 2,605,708 | +0.09(+2.76%) |
Oct 12, 2010 | 3.296 | 3.345 | 3.278 | 3.315 | 2,032,321 | +0.00(+0.00%) |
Oct 11, 2010 | 3.278 | 3.345 | 3.278 | 3.315 | 1,737,034 | +0.04(+1.12%) |
Oct 08, 2010 | 3.272 | 3.278 | 3.235 | 3.278 | 1,806,078 | +0.02(+0.56%) |
Oct 07, 2010 | 3.266 | 3.284 | 3.235 | 3.260 | 2,541,764 | +0.00(+0.00%) |
Oct 06, 2010 | 3.217 | 3.266 | 3.193 | 3.260 | 2,527,512 | +0.03(+0.95%) |
Oct 05, 2010 | 3.174 | 3.235 | 3.144 | 3.229 | 2,733,921 | +0.09(+2.72%) |
Oct 04, 2010 | 3.211 | 3.248 | 3.132 | 3.144 | 3,523,947 | -0.07(-2.09%) |