Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.939 | 3.953 | 3.859 | 3.873 | 1,044,843 | -0.07(-1.89%) |
Dec 30, 2010 | 3.953 | 4.041 | 3.943 | 3.948 | 621,212 | +0.00(+0.00%) |
Dec 29, 2010 | 3.953 | 3.967 | 3.911 | 3.948 | 777,456 | -0.01(-0.24%) |
Dec 28, 2010 | 3.962 | 3.964 | 3.934 | 3.957 | 1,019,490 | -0.00(-0.12%) |
Dec 27, 2010 | 3.962 | 3.967 | 3.897 | 3.962 | 955,423 | +0.00(+0.12%) |
Dec 23, 2010 | 3.985 | 3.985 | 3.939 | 3.957 | 607,219 | -0.01(-0.23%) |
Dec 22, 2010 | 4.004 | 4.027 | 3.943 | 3.967 | 1,522,068 | -0.04(-1.05%) |
Dec 21, 2010 | 4.055 | 4.078 | 3.981 | 4.008 | 1,367,542 | -0.04(-0.92%) |
Dec 20, 2010 | 4.036 | 4.083 | 3.999 | 4.046 | 1,215,072 | +0.05(+1.17%) |
Dec 17, 2010 | 4.022 | 4.046 | 3.939 | 3.999 | 1,588,182 | -0.01(-0.35%) |
Dec 16, 2010 | 4.036 | 4.036 | 3.971 | 4.013 | 1,071,245 | +0.00(+0.00%) |
Dec 15, 2010 | 3.971 | 4.032 | 3.962 | 4.013 | 1,242,741 | +0.03(+0.82%) |
Dec 14, 2010 | 3.962 | 4.013 | 3.920 | 3.981 | 1,515,762 | +0.03(+0.83%) |
Dec 13, 2010 | 4.041 | 4.041 | 3.948 | 3.948 | 1,785,531 | -0.03(-0.82%) |
Dec 10, 2010 | 3.845 | 4.064 | 3.845 | 3.981 | 2,627,231 | +0.17(+4.40%) |
Dec 09, 2010 | 3.720 | 3.836 | 3.682 | 3.813 | 2,493,050 | +0.15(+4.07%) |
Dec 08, 2010 | 3.738 | 3.738 | 3.654 | 3.664 | 1,071,359 | -0.05(-1.38%) |
Dec 07, 2010 | 3.761 | 3.761 | 3.678 | 3.715 | 1,069,108 | +0.01(+0.38%) |
Dec 06, 2010 | 3.696 | 3.720 | 3.654 | 3.701 | 1,211,890 | +0.00(+0.13%) |
Dec 03, 2010 | 3.687 | 3.733 | 3.645 | 3.696 | 987,418 | -0.02(-0.63%) |
Dec 02, 2010 | 3.696 | 3.743 | 3.650 | 3.720 | 715,225 | +0.02(+0.50%) |
Dec 01, 2010 | 3.650 | 3.724 | 3.584 | 3.701 | 1,299,199 | +0.14(+3.79%) |
Nov 30, 2010 | 3.612 | 3.659 | 3.524 | 3.566 | 1,593,752 | -0.08(-2.17%) |
Nov 29, 2010 | 3.612 | 3.654 | 3.542 | 3.645 | 953,737 | +0.02(+0.64%) |
Nov 26, 2010 | 3.542 | 3.659 | 3.494 | 3.622 | 740,318 | +0.02(+0.52%) |
Nov 24, 2010 | 3.505 | 3.603 | 3.603 | 3.603 | 1,359,760 | +0.14(+4.18%) |
Nov 23, 2010 | 3.528 | 3.542 | 3.426 | 3.458 | 810,756 | -0.10(-2.88%) |
Nov 22, 2010 | 3.603 | 3.640 | 3.524 | 3.561 | 935,099 | -0.04(-1.16%) |
Nov 19, 2010 | 3.561 | 3.640 | 3.510 | 3.603 | 1,316,862 | +0.04(+1.05%) |
Nov 18, 2010 | 3.435 | 3.580 | 3.435 | 3.566 | 1,559,697 | +0.19(+5.66%) |
Nov 17, 2010 | 3.384 | 3.426 | 3.328 | 3.375 | 1,025,401 | -0.01(-0.28%) |
Nov 16, 2010 | 3.524 | 3.584 | 3.361 | 3.384 | 2,624,047 | -0.20(-5.59%) |
Nov 15, 2010 | 3.659 | 3.682 | 3.575 | 3.584 | 1,416,849 | +0.01(+0.39%) |
Nov 12, 2010 | 3.612 | 3.706 | 3.538 | 3.570 | 1,976,235 | -0.08(-2.17%) |
Nov 11, 2010 | 3.563 | 3.663 | 3.531 | 3.650 | 1,257,039 | +0.05(+1.53%) |
Nov 10, 2010 | 3.663 | 3.668 | 3.512 | 3.595 | 2,181,581 | -0.06(-1.63%) |
Nov 09, 2010 | 3.636 | 3.686 | 3.608 | 3.654 | 2,134,042 | +0.01(+0.25%) |
Nov 08, 2010 | 3.535 | 3.645 | 3.489 | 3.645 | 2,368,397 | +0.16(+4.60%) |
Nov 05, 2010 | 3.462 | 3.531 | 3.457 | 3.485 | 1,739,884 | +0.01(+0.26%) |
Nov 04, 2010 | 3.343 | 3.480 | 3.315 | 3.476 | 2,725,022 | +0.19(+5.86%) |
Nov 03, 2010 | 3.315 | 3.320 | 3.251 | 3.283 | 1,192,058 | -0.02(-0.55%) |
Nov 02, 2010 | 3.201 | 3.311 | 3.178 | 3.302 | 1,324,427 | +0.14(+4.34%) |
Nov 01, 2010 | 3.210 | 3.247 | 3.114 | 3.164 | 1,565,498 | -0.02(-0.72%) |
Oct 29, 2010 | 3.251 | 3.270 | 3.178 | 3.187 | 1,483,605 | -0.11(-3.33%) |
Oct 28, 2010 | 3.288 | 3.315 | 3.256 | 3.297 | 851,552 | +0.04(+1.27%) |
Oct 27, 2010 | 3.247 | 3.279 | 3.228 | 3.256 | 642,941 | -0.01(-0.28%) |
Oct 25, 2010 | 3.233 | 3.320 | 3.233 | 3.265 | 877,482 | +0.07(+2.30%) |
Oct 22, 2010 | 3.160 | 3.210 | 3.146 | 3.192 | 755,953 | +0.04(+1.31%) |
Oct 21, 2010 | 3.178 | 3.247 | 3.091 | 3.150 | 1,997,554 | +0.00(+0.00%) |
Oct 20, 2010 | 3.054 | 3.205 | 2.986 | 3.150 | 2,082,340 | +0.11(+3.61%) |
Oct 19, 2010 | 3.100 | 3.137 | 3.013 | 3.041 | 1,010,979 | -0.10(-3.21%) |
Oct 18, 2010 | 3.063 | 3.183 | 3.045 | 3.141 | 943,274 | +0.11(+3.47%) |
Oct 15, 2010 | 3.105 | 3.105 | 3.004 | 3.036 | 1,327,026 | -0.03(-1.04%) |
Oct 14, 2010 | 3.109 | 3.118 | 3.031 | 3.068 | 896,951 | -0.08(-2.47%) |
Oct 13, 2010 | 3.068 | 3.183 | 3.045 | 3.146 | 933,641 | +0.08(+2.69%) |
Oct 12, 2010 | 2.995 | 3.063 | 2.981 | 3.063 | 730,569 | +0.05(+1.52%) |
Oct 11, 2010 | 2.995 | 3.068 | 2.981 | 3.018 | 833,072 | -0.02(-0.75%) |
Oct 08, 2010 | 2.981 | 3.054 | 2.934 | 3.041 | 684,473 | +0.06(+2.00%) |
Oct 07, 2010 | 2.999 | 3.027 | 2.954 | 2.981 | 733,207 | +0.01(+0.31%) |
Oct 06, 2010 | 2.926 | 2.976 | 2.867 | 2.972 | 1,113,688 | +0.04(+1.41%) |
Oct 05, 2010 | 2.834 | 3.004 | 2.825 | 2.931 | 1,726,314 | +0.13(+4.75%) |
Oct 04, 2010 | 2.761 | 2.798 | 2.747 | 2.798 | 1,028,587 | +0.04(+1.49%) |