Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.807 | 3.807 | 3.753 | 3.773 | 936,749 | +0.00(+0.00%) |
Dec 30, 2010 | 3.729 | 3.773 | 3.727 | 3.773 | 991,621 | +0.03(+0.85%) |
Dec 29, 2010 | 3.718 | 3.747 | 3.718 | 3.741 | 783,952 | +0.02(+0.46%) |
Dec 28, 2010 | 3.735 | 3.744 | 3.721 | 3.724 | 994,589 | -0.01(-0.31%) |
Dec 27, 2010 | 3.715 | 3.744 | 3.709 | 3.735 | 597,490 | -0.00(-0.08%) |
Dec 23, 2010 | 3.718 | 3.738 | 3.701 | 3.738 | 882,577 | +0.01(+0.31%) |
Dec 22, 2010 | 3.657 | 3.727 | 3.657 | 3.727 | 1,441,987 | +0.05(+1.49%) |
Dec 21, 2010 | 3.686 | 3.706 | 3.666 | 3.672 | 1,469,806 | -0.00(-0.06%) |
Dec 20, 2010 | 3.699 | 3.711 | 3.671 | 3.674 | 1,339,692 | -0.01(-0.38%) |
Dec 17, 2010 | 3.657 | 3.694 | 3.657 | 3.688 | 1,110,251 | +0.03(+0.76%) |
Dec 16, 2010 | 3.649 | 3.718 | 3.646 | 3.660 | 1,385,071 | +0.01(+0.24%) |
Dec 15, 2010 | 3.736 | 3.736 | 3.632 | 3.651 | 2,453,964 | -0.17(-4.49%) |
Dec 14, 2010 | 3.831 | 3.837 | 3.815 | 3.823 | 472,655 | +0.00(+0.07%) |
Dec 13, 2010 | 3.845 | 3.845 | 3.815 | 3.820 | 846,720 | -0.02(-0.51%) |
Dec 10, 2010 | 3.837 | 3.843 | 3.829 | 3.840 | 669,620 | -0.01(-0.22%) |
Dec 09, 2010 | 3.837 | 3.848 | 3.817 | 3.848 | 563,178 | +0.02(+0.44%) |
Dec 08, 2010 | 3.851 | 3.857 | 3.817 | 3.831 | 423,413 | -0.01(-0.37%) |
Dec 07, 2010 | 3.874 | 3.874 | 3.829 | 3.845 | 564,377 | +0.00(+0.00%) |
Dec 06, 2010 | 3.840 | 3.857 | 3.834 | 3.845 | 468,351 | +0.00(+0.00%) |
Dec 03, 2010 | 3.831 | 3.857 | 3.823 | 3.845 | 521,143 | +0.00(+0.07%) |
Dec 02, 2010 | 3.826 | 3.852 | 3.824 | 3.843 | 596,739 | +0.02(+0.44%) |
Dec 01, 2010 | 3.803 | 3.837 | 3.803 | 3.826 | 720,801 | +0.04(+0.96%) |
Nov 30, 2010 | 3.767 | 3.798 | 3.767 | 3.789 | 635,347 | +0.00(+0.00%) |
Nov 29, 2010 | 3.795 | 3.795 | 3.764 | 3.789 | 453,121 | -0.01(-0.37%) |
Nov 26, 2010 | 3.786 | 3.812 | 3.786 | 3.803 | 221,272 | +0.00(+0.00%) |
Nov 24, 2010 | 3.789 | 3.803 | 3.803 | 3.803 | 486,696 | +0.03(+0.67%) |
Nov 23, 2010 | 3.784 | 3.789 | 3.761 | 3.778 | 640,296 | -0.03(-0.67%) |
Nov 22, 2010 | 3.775 | 3.803 | 3.758 | 3.803 | 686,873 | +0.02(+0.45%) |
Nov 19, 2010 | 3.758 | 3.786 | 3.741 | 3.786 | 620,054 | +0.02(+0.52%) |
Nov 18, 2010 | 3.747 | 3.778 | 3.739 | 3.767 | 726,379 | +0.06(+1.52%) |
Nov 17, 2010 | 3.663 | 3.711 | 3.663 | 3.711 | 621,424 | +0.04(+0.99%) |
Nov 16, 2010 | 3.716 | 3.721 | 3.643 | 3.674 | 922,027 | -0.06(-1.58%) |
Nov 15, 2010 | 3.719 | 3.750 | 3.719 | 3.733 | 406,408 | +0.02(+0.45%) |
Nov 12, 2010 | 3.744 | 3.758 | 3.691 | 3.716 | 841,430 | -0.04(-1.12%) |
Nov 11, 2010 | 3.747 | 3.758 | 3.733 | 3.758 | 805,116 | +0.00(+0.00%) |
Nov 10, 2010 | 3.764 | 3.767 | 3.730 | 3.758 | 862,533 | +0.00(+0.00%) |
Nov 09, 2010 | 3.784 | 3.786 | 3.744 | 3.758 | 646,792 | -0.01(-0.22%) |
Nov 08, 2010 | 3.772 | 3.784 | 3.761 | 3.767 | 860,871 | -0.02(-0.59%) |
Nov 05, 2010 | 3.795 | 3.803 | 3.775 | 3.789 | 1,039,490 | -0.02(-0.44%) |
Nov 04, 2010 | 3.795 | 3.820 | 3.795 | 3.806 | 792,351 | +0.03(+0.67%) |
Nov 03, 2010 | 3.764 | 3.781 | 3.741 | 3.781 | 466,928 | +0.02(+0.52%) |
Nov 02, 2010 | 3.772 | 3.778 | 3.753 | 3.761 | 604,472 | +0.01(+0.22%) |
Nov 01, 2010 | 3.789 | 3.798 | 3.743 | 3.753 | 832,006 | -0.02(-0.45%) |
Oct 29, 2010 | 3.772 | 3.789 | 3.767 | 3.770 | 440,329 | -0.01(-0.30%) |
Oct 28, 2010 | 3.789 | 3.803 | 3.758 | 3.781 | 419,052 | +0.00(+0.07%) |
Oct 27, 2010 | 3.770 | 3.786 | 3.753 | 3.778 | 432,403 | -0.02(-0.44%) |
Oct 25, 2010 | 3.806 | 3.826 | 3.786 | 3.795 | 418,554 | +0.01(+0.15%) |
Oct 22, 2010 | 3.798 | 3.809 | 3.781 | 3.789 | 442,634 | -0.01(-0.22%) |
Oct 21, 2010 | 3.798 | 3.820 | 3.770 | 3.798 | 728,339 | +0.03(+0.67%) |
Oct 20, 2010 | 3.764 | 3.792 | 3.759 | 3.772 | 691,608 | +0.03(+0.68%) |
Oct 19, 2010 | 3.767 | 3.775 | 3.739 | 3.747 | 812,543 | -0.04(-1.19%) |
Oct 18, 2010 | 3.767 | 3.798 | 3.758 | 3.792 | 530,937 | +0.03(+0.67%) |
Oct 15, 2010 | 3.786 | 3.792 | 3.747 | 3.767 | 583,548 | -0.01(-0.22%) |
Oct 14, 2010 | 3.817 | 3.829 | 3.767 | 3.775 | 610,463 | -0.04(-1.18%) |
Oct 13, 2010 | 3.829 | 3.848 | 3.820 | 3.820 | 530,745 | -0.01(-0.15%) |
Oct 12, 2010 | 3.789 | 3.826 | 3.784 | 3.826 | 451,709 | +0.03(+0.67%) |
Oct 11, 2010 | 3.809 | 3.820 | 3.795 | 3.800 | 477,177 | -0.02(-0.51%) |
Oct 08, 2010 | 3.820 | 3.820 | 3.778 | 3.820 | 513,623 | +0.02(+0.59%) |
Oct 07, 2010 | 3.800 | 3.800 | 3.772 | 3.798 | 660,812 | +0.01(+0.15%) |
Oct 06, 2010 | 3.806 | 3.806 | 3.772 | 3.792 | 577,262 | -0.02(-0.59%) |
Oct 05, 2010 | 3.784 | 3.829 | 3.784 | 3.815 | 587,994 | +0.05(+1.34%) |
Oct 04, 2010 | 3.739 | 3.806 | 3.736 | 3.764 | 921,942 | -0.07(-1.83%) |