Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.366 | 3.407 | 3.363 | 3.396 | 806,800 | +0.02(+0.55%) |
Dec 30, 2010 | 3.426 | 3.430 | 3.370 | 3.378 | 999,058 | -0.03(-0.98%) |
Dec 29, 2010 | 3.452 | 3.452 | 3.381 | 3.411 | 1,017,884 | -0.03(-0.92%) |
Dec 28, 2010 | 3.413 | 3.454 | 3.413 | 3.443 | 692,550 | +0.02(+0.54%) |
Dec 27, 2010 | 3.387 | 3.448 | 3.380 | 3.424 | 781,034 | +0.02(+0.54%) |
Dec 23, 2010 | 3.395 | 3.416 | 3.365 | 3.406 | 950,819 | -0.01(-0.22%) |
Dec 22, 2010 | 3.439 | 3.476 | 3.413 | 3.413 | 812,008 | -0.04(-1.28%) |
Dec 21, 2010 | 3.480 | 3.505 | 3.454 | 3.457 | 802,729 | -0.02(-0.64%) |
Dec 20, 2010 | 3.487 | 3.524 | 3.480 | 3.480 | 762,258 | +0.01(+0.21%) |
Dec 17, 2010 | 3.491 | 3.516 | 3.472 | 3.472 | 832,437 | +0.00(+0.11%) |
Dec 16, 2010 | 3.428 | 3.513 | 3.428 | 3.468 | 1,194,296 | +0.03(+0.75%) |
Dec 15, 2010 | 3.369 | 3.461 | 3.358 | 3.443 | 1,243,846 | +0.07(+2.08%) |
Dec 14, 2010 | 3.347 | 3.461 | 3.321 | 3.373 | 1,680,439 | +0.01(+0.22%) |
Dec 13, 2010 | 3.561 | 3.561 | 3.321 | 3.365 | 4,053,701 | -0.20(-5.49%) |
Dec 10, 2010 | 3.594 | 3.649 | 3.513 | 3.561 | 1,589,866 | -0.02(-0.62%) |
Dec 09, 2010 | 3.653 | 3.664 | 3.520 | 3.583 | 1,780,585 | -0.07(-1.92%) |
Dec 08, 2010 | 3.657 | 3.682 | 3.642 | 3.653 | 912,419 | -0.02(-0.60%) |
Dec 07, 2010 | 3.708 | 3.708 | 3.664 | 3.675 | 738,623 | -0.01(-0.20%) |
Dec 06, 2010 | 3.664 | 3.705 | 3.664 | 3.682 | 561,040 | +0.01(+0.20%) |
Dec 03, 2010 | 3.679 | 3.682 | 3.660 | 3.675 | 744,482 | +0.01(+0.40%) |
Dec 02, 2010 | 3.675 | 3.679 | 3.653 | 3.660 | 883,754 | -0.01(-0.30%) |
Dec 01, 2010 | 3.675 | 3.686 | 3.664 | 3.671 | 712,670 | +0.00(+0.00%) |
Nov 30, 2010 | 3.660 | 3.686 | 3.653 | 3.671 | 568,236 | +0.00(+0.00%) |
Nov 29, 2010 | 3.690 | 3.701 | 3.660 | 3.671 | 1,060,149 | -0.03(-0.90%) |
Nov 26, 2010 | 3.686 | 3.708 | 3.675 | 3.705 | 225,939 | +0.03(+0.85%) |
Nov 24, 2010 | 3.695 | 3.673 | 3.673 | 3.673 | 929,173 | +0.00(+0.00%) |
Nov 23, 2010 | 3.692 | 3.695 | 3.666 | 3.673 | 734,086 | -0.01(-0.30%) |
Nov 22, 2010 | 3.673 | 3.714 | 3.659 | 3.684 | 741,576 | -0.00(-0.10%) |
Nov 19, 2010 | 3.673 | 3.703 | 3.645 | 3.688 | 794,191 | +0.01(+0.40%) |
Nov 18, 2010 | 3.666 | 3.695 | 3.662 | 3.673 | 636,004 | +0.00(+0.10%) |
Nov 17, 2010 | 3.666 | 3.703 | 3.637 | 3.670 | 890,786 | -0.02(-0.60%) |
Nov 16, 2010 | 3.681 | 3.699 | 3.629 | 3.692 | 915,607 | -0.02(-0.49%) |
Nov 15, 2010 | 3.710 | 3.736 | 3.688 | 3.710 | 768,647 | +0.00(+0.10%) |
Nov 12, 2010 | 3.699 | 3.714 | 3.648 | 3.706 | 963,317 | -0.01(-0.20%) |
Nov 11, 2010 | 3.721 | 3.739 | 3.699 | 3.714 | 814,953 | -0.04(-0.98%) |
Nov 10, 2010 | 3.699 | 3.754 | 3.684 | 3.750 | 1,160,112 | +0.05(+1.29%) |
Nov 09, 2010 | 3.670 | 3.703 | 3.666 | 3.703 | 716,767 | +0.04(+1.00%) |
Nov 08, 2010 | 3.655 | 3.684 | 3.651 | 3.666 | 682,617 | -0.00(-0.10%) |
Nov 05, 2010 | 3.666 | 3.695 | 3.651 | 3.670 | 720,815 | -0.00(-0.12%) |
Nov 04, 2010 | 3.666 | 3.677 | 3.648 | 3.674 | 883,991 | +0.06(+1.65%) |
Nov 03, 2010 | 3.604 | 3.644 | 3.600 | 3.615 | 599,944 | +0.01(+0.31%) |
Nov 02, 2010 | 3.626 | 3.629 | 3.593 | 3.604 | 743,789 | -0.01(-0.30%) |
Nov 01, 2010 | 3.659 | 3.659 | 3.585 | 3.615 | 988,124 | -0.03(-0.70%) |
Oct 29, 2010 | 3.648 | 3.662 | 3.607 | 3.640 | 661,222 | +0.01(+0.30%) |
Oct 28, 2010 | 3.655 | 3.673 | 3.629 | 3.629 | 733,693 | -0.03(-0.90%) |
Oct 27, 2010 | 3.677 | 3.677 | 3.629 | 3.662 | 701,941 | +0.01(+0.15%) |
Oct 25, 2010 | 3.642 | 3.668 | 3.639 | 3.657 | 841,657 | +0.01(+0.40%) |
Oct 22, 2010 | 3.642 | 3.657 | 3.631 | 3.642 | 482,899 | -0.01(-0.30%) |
Oct 21, 2010 | 3.628 | 3.660 | 3.628 | 3.653 | 548,659 | +0.00(+0.00%) |
Oct 20, 2010 | 3.642 | 3.653 | 3.617 | 3.653 | 715,005 | +0.02(+0.50%) |
Oct 19, 2010 | 3.642 | 3.653 | 3.628 | 3.635 | 738,474 | -0.01(-0.22%) |
Oct 18, 2010 | 3.631 | 3.660 | 3.625 | 3.643 | 512,587 | +0.01(+0.22%) |
Oct 15, 2010 | 3.620 | 3.653 | 3.620 | 3.635 | 619,713 | +0.00(+0.10%) |
Oct 14, 2010 | 3.624 | 3.642 | 3.613 | 3.631 | 546,218 | +0.02(+0.50%) |
Oct 13, 2010 | 3.653 | 3.668 | 3.606 | 3.613 | 1,027,420 | -0.03(-0.80%) |
Oct 12, 2010 | 3.668 | 3.679 | 3.633 | 3.642 | 1,163,823 | +0.00(+0.00%) |
Oct 11, 2010 | 3.606 | 3.649 | 3.606 | 3.642 | 714,519 | +0.02(+0.60%) |
Oct 08, 2010 | 3.620 | 3.624 | 3.584 | 3.620 | 697,062 | +0.02(+0.51%) |
Oct 07, 2010 | 3.588 | 3.606 | 3.573 | 3.602 | 555,380 | +0.01(+0.30%) |
Oct 06, 2010 | 3.569 | 3.591 | 3.562 | 3.591 | 580,906 | +0.02(+0.61%) |
Oct 05, 2010 | 3.577 | 3.580 | 3.558 | 3.569 | 631,612 | -0.00(-0.10%) |
Oct 04, 2010 | 3.577 | 3.580 | 3.558 | 3.573 | 546,888 | +0.00(+0.10%) |