Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.220 | 4.250 | 4.160 | 4.160 | 205,235 | -0.08(-1.89%) |
Dec 30, 2010 | 4.180 | 4.290 | 4.180 | 4.240 | 152,338 | +0.04(+0.95%) |
Dec 29, 2010 | 4.220 | 4.290 | 4.190 | 4.200 | 168,217 | -0.03(-0.71%) |
Dec 28, 2010 | 4.390 | 4.420 | 4.220 | 4.230 | 225,589 | -0.17(-3.86%) |
Dec 27, 2010 | 4.260 | 4.452 | 4.260 | 4.400 | 137,295 | +0.11(+2.56%) |
Dec 23, 2010 | 4.300 | 4.340 | 4.250 | 4.290 | 140,679 | +0.00(+0.00%) |
Dec 22, 2010 | 4.450 | 4.450 | 4.290 | 4.290 | 266,303 | -0.17(-3.81%) |
Dec 21, 2010 | 4.480 | 4.530 | 4.420 | 4.460 | 304,135 | -0.02(-0.45%) |
Dec 20, 2010 | 4.470 | 4.490 | 4.160 | 4.480 | 564,902 | +0.01(+0.22%) |
Dec 17, 2010 | 4.470 | 4.500 | 4.321 | 4.470 | 826,428 | +0.02(+0.45%) |
Dec 16, 2010 | 4.430 | 4.490 | 4.350 | 4.450 | 244,970 | +0.01(+0.23%) |
Dec 15, 2010 | 4.410 | 4.450 | 4.330 | 4.440 | 292,400 | +0.03(+0.68%) |
Dec 14, 2010 | 4.360 | 4.430 | 4.310 | 4.410 | 217,033 | +0.09(+2.08%) |
Dec 13, 2010 | 4.350 | 4.410 | 4.290 | 4.320 | 222,132 | -0.05(-1.14%) |
Dec 10, 2010 | 4.190 | 4.390 | 4.190 | 4.370 | 374,981 | +0.21(+5.05%) |
Dec 09, 2010 | 4.080 | 4.180 | 4.060 | 4.160 | 149,502 | +0.08(+1.96%) |
Dec 08, 2010 | 4.180 | 4.189 | 4.080 | 4.080 | 192,379 | -0.10(-2.39%) |
Dec 07, 2010 | 4.150 | 4.210 | 4.110 | 4.180 | 248,775 | +0.08(+1.95%) |
Dec 06, 2010 | 3.990 | 4.100 | 3.990 | 4.100 | 249,993 | +0.09(+2.24%) |
Dec 03, 2010 | 4.020 | 4.030 | 3.940 | 4.010 | 226,767 | -0.02(-0.50%) |
Dec 02, 2010 | 4.070 | 4.100 | 4.000 | 4.030 | 217,420 | -0.03(-0.74%) |
Dec 01, 2010 | 4.080 | 4.140 | 4.010 | 4.060 | 245,283 | +0.04(+1.00%) |
Nov 30, 2010 | 3.960 | 4.040 | 3.960 | 4.020 | 293,270 | +0.00(+0.00%) |
Nov 29, 2010 | 3.990 | 4.050 | 3.980 | 4.020 | 209,992 | +0.02(+0.50%) |
Nov 26, 2010 | 4.000 | 4.060 | 4.000 | 4.000 | 72,229 | -0.03(-0.74%) |
Nov 24, 2010 | 4.000 | 4.030 | 4.030 | 4.030 | 276,937 | +0.03(+0.75%) |
Nov 23, 2010 | 3.860 | 4.010 | 3.810 | 4.000 | 297,143 | +0.09(+2.30%) |
Nov 22, 2010 | 3.880 | 3.930 | 3.800 | 3.910 | 185,261 | +0.02(+0.51%) |
Nov 19, 2010 | 3.940 | 3.940 | 3.830 | 3.890 | 307,978 | -0.05(-1.27%) |
Nov 18, 2010 | 3.750 | 3.980 | 3.750 | 3.940 | 457,979 | +0.23(+6.20%) |
Nov 17, 2010 | 3.680 | 3.750 | 3.660 | 3.710 | 155,356 | +0.03(+0.82%) |
Nov 16, 2010 | 3.750 | 3.780 | 3.660 | 3.680 | 326,398 | -0.10(-2.65%) |
Nov 15, 2010 | 3.770 | 3.800 | 3.760 | 3.780 | 107,596 | +0.01(+0.27%) |
Nov 12, 2010 | 3.740 | 3.820 | 3.730 | 3.770 | 266,799 | -0.02(-0.53%) |
Nov 11, 2010 | 3.790 | 3.830 | 3.740 | 3.790 | 154,674 | -0.03(-0.79%) |
Nov 10, 2010 | 3.740 | 3.820 | 3.710 | 3.820 | 307,385 | +0.07(+1.87%) |
Nov 09, 2010 | 3.790 | 3.835 | 3.720 | 3.750 | 266,412 | -0.04(-1.06%) |
Nov 08, 2010 | 3.710 | 3.790 | 3.670 | 3.790 | 188,265 | +0.06(+1.61%) |
Nov 05, 2010 | 3.700 | 3.750 | 3.660 | 3.730 | 192,464 | +0.04(+1.08%) |
Nov 04, 2010 | 3.500 | 3.740 | 3.500 | 3.690 | 486,524 | +0.10(+2.79%) |
Nov 03, 2010 | 3.470 | 3.590 | 3.470 | 3.590 | 413,315 | +0.01(+0.28%) |
Nov 02, 2010 | 3.700 | 3.700 | 3.220 | 3.580 | 1,055,926 | -0.15(-4.02%) |
Nov 01, 2010 | 3.800 | 3.830 | 3.720 | 3.730 | 332,903 | -0.08(-2.10%) |
Oct 29, 2010 | 3.710 | 3.820 | 3.700 | 3.810 | 287,763 | +0.09(+2.42%) |
Oct 28, 2010 | 3.810 | 3.810 | 3.700 | 3.720 | 245,691 | -0.07(-1.85%) |
Oct 27, 2010 | 3.680 | 3.820 | 3.680 | 3.790 | 204,283 | +0.04(+1.07%) |
Oct 25, 2010 | 3.760 | 3.780 | 3.680 | 3.750 | 124,489 | +0.04(+1.08%) |
Oct 22, 2010 | 3.730 | 3.790 | 3.690 | 3.710 | 164,641 | -0.01(-0.27%) |
Oct 21, 2010 | 3.790 | 3.820 | 3.670 | 3.720 | 308,445 | -0.07(-1.85%) |
Oct 20, 2010 | 3.680 | 3.810 | 3.660 | 3.790 | 214,695 | +0.14(+3.84%) |
Oct 19, 2010 | 3.770 | 3.770 | 3.620 | 3.650 | 251,127 | -0.16(-4.20%) |
Oct 18, 2010 | 3.670 | 3.820 | 3.640 | 3.810 | 208,059 | +0.13(+3.53%) |
Oct 15, 2010 | 3.740 | 3.740 | 3.650 | 3.680 | 375,685 | -0.03(-0.81%) |
Oct 14, 2010 | 3.680 | 3.730 | 3.570 | 3.710 | 201,305 | +0.04(+1.09%) |
Oct 13, 2010 | 3.590 | 3.730 | 3.560 | 3.670 | 382,141 | +0.11(+3.09%) |
Oct 12, 2010 | 3.510 | 3.570 | 3.430 | 3.560 | 166,134 | +0.05(+1.42%) |
Oct 11, 2010 | 3.630 | 3.630 | 3.510 | 3.510 | 156,438 | -0.11(-3.04%) |
Oct 08, 2010 | 3.510 | 3.640 | 3.490 | 3.620 | 188,723 | +0.05(+1.40%) |
Oct 07, 2010 | 3.600 | 3.630 | 3.430 | 3.570 | 238,193 | +0.01(+0.28%) |
Oct 06, 2010 | 3.550 | 3.590 | 3.510 | 3.560 | 237,676 | +0.01(+0.28%) |
Oct 05, 2010 | 3.460 | 3.570 | 3.420 | 3.550 | 220,148 | +0.14(+4.11%) |
Oct 04, 2010 | 3.530 | 3.530 | 3.410 | 3.410 | 216,893 | -0.12(-3.40%) |