Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.014 | 4.091 | 3.974 | 4.046 | 962,430 | +0.03(+0.73%) |
Dec 30, 2010 | 4.070 | 4.073 | 4.017 | 4.017 | 754,564 | -0.05(-1.18%) |
Dec 29, 2010 | 3.905 | 4.083 | 3.897 | 4.065 | 1,352,215 | +0.19(+4.81%) |
Dec 28, 2010 | 3.910 | 3.910 | 3.860 | 3.878 | 1,063,095 | -0.03(-0.82%) |
Dec 27, 2010 | 3.894 | 3.921 | 3.831 | 3.910 | 842,631 | -0.01(-0.34%) |
Dec 23, 2010 | 3.980 | 3.993 | 3.913 | 3.924 | 1,102,075 | -0.05(-1.27%) |
Dec 22, 2010 | 3.913 | 4.043 | 3.900 | 3.974 | 2,709,116 | +0.06(+1.64%) |
Dec 21, 2010 | 3.750 | 3.934 | 3.745 | 3.910 | 3,541,566 | +0.18(+4.86%) |
Dec 20, 2010 | 3.588 | 3.769 | 3.588 | 3.729 | 2,373,690 | +0.13(+3.71%) |
Dec 17, 2010 | 3.518 | 3.596 | 3.484 | 3.596 | 2,731,735 | +0.05(+1.43%) |
Dec 16, 2010 | 3.516 | 3.574 | 3.457 | 3.545 | 1,724,716 | +0.03(+0.91%) |
Dec 15, 2010 | 3.540 | 3.617 | 3.497 | 3.513 | 1,789,778 | -0.04(-1.20%) |
Dec 14, 2010 | 3.588 | 3.612 | 3.516 | 3.556 | 3,943,225 | -0.03(-0.89%) |
Dec 13, 2010 | 3.582 | 3.761 | 3.550 | 3.588 | 4,201,090 | +0.02(+0.45%) |
Dec 10, 2010 | 3.465 | 3.582 | 3.460 | 3.572 | 2,396,860 | +0.11(+3.24%) |
Dec 09, 2010 | 3.486 | 3.526 | 3.436 | 3.460 | 1,657,872 | +0.01(+0.23%) |
Dec 08, 2010 | 3.457 | 3.489 | 3.414 | 3.452 | 2,299,061 | +0.02(+0.47%) |
Dec 07, 2010 | 3.452 | 3.526 | 3.412 | 3.436 | 3,816,711 | +0.07(+2.22%) |
Dec 06, 2010 | 3.358 | 3.449 | 3.353 | 3.361 | 2,680,150 | +0.01(+0.24%) |
Dec 03, 2010 | 3.300 | 3.374 | 3.300 | 3.353 | 1,675,325 | +0.04(+1.21%) |
Dec 02, 2010 | 3.292 | 3.342 | 3.281 | 3.313 | 3,426,427 | +0.09(+2.64%) |
Dec 01, 2010 | 3.281 | 3.321 | 3.151 | 3.228 | 3,297,354 | +0.02(+0.66%) |
Nov 30, 2010 | 3.145 | 3.215 | 3.081 | 3.207 | 3,721,981 | +0.00(+0.00%) |
Nov 29, 2010 | 3.137 | 3.215 | 3.132 | 3.207 | 3,461,895 | +0.03(+1.09%) |
Nov 26, 2010 | 3.039 | 3.207 | 3.025 | 3.172 | 2,026,794 | +0.11(+3.48%) |
Nov 24, 2010 | 3.092 | 3.065 | 3.065 | 3.065 | 4,120,698 | +0.00(+0.00%) |
Nov 23, 2010 | 2.985 | 3.079 | 2.972 | 3.065 | 3,544,702 | +0.03(+0.88%) |
Nov 22, 2010 | 2.985 | 3.071 | 2.975 | 3.039 | 4,778,916 | +0.03(+0.89%) |
Nov 19, 2010 | 2.844 | 3.031 | 2.799 | 3.012 | 42,007,124 | -0.05(-1.65%) |
Nov 18, 2010 | 2.932 | 3.121 | 2.919 | 3.063 | 7,952,957 | +0.12(+3.98%) |
Nov 17, 2010 | 2.743 | 2.969 | 2.615 | 2.945 | 5,965,848 | +0.01(+0.18%) |
Nov 16, 2010 | 2.969 | 2.993 | 2.879 | 2.940 | 1,434,137 | -0.05(-1.78%) |
Nov 15, 2010 | 2.953 | 3.055 | 2.935 | 2.993 | 834,561 | +0.07(+2.28%) |
Nov 12, 2010 | 2.983 | 3.039 | 2.895 | 2.927 | 1,316,124 | -0.09(-3.00%) |
Nov 11, 2010 | 3.031 | 3.071 | 3.017 | 3.017 | 1,170,922 | -0.06(-1.99%) |
Nov 10, 2010 | 3.100 | 3.105 | 2.996 | 3.079 | 1,431,589 | -0.01(-0.26%) |
Nov 09, 2010 | 3.119 | 3.129 | 3.063 | 3.087 | 1,438,552 | -0.02(-0.77%) |
Nov 08, 2010 | 3.119 | 3.137 | 3.092 | 3.111 | 1,304,989 | -0.01(-0.43%) |
Nov 05, 2010 | 3.132 | 3.151 | 3.065 | 3.124 | 1,710,891 | -0.01(-0.26%) |
Nov 04, 2010 | 3.001 | 3.177 | 2.927 | 3.132 | 2,481,911 | +0.23(+7.80%) |
Nov 03, 2010 | 2.839 | 2.911 | 2.812 | 2.905 | 2,119,971 | +0.08(+2.83%) |
Nov 02, 2010 | 2.703 | 2.969 | 2.697 | 2.825 | 6,018,555 | +0.29(+11.34%) |
Nov 01, 2010 | 2.543 | 2.617 | 2.511 | 2.538 | 965,998 | +0.00(+0.00%) |
Oct 29, 2010 | 2.498 | 2.540 | 2.482 | 2.538 | 896,956 | +0.02(+0.85%) |
Oct 28, 2010 | 2.548 | 2.567 | 2.506 | 2.516 | 411,375 | -0.01(-0.21%) |
Oct 27, 2010 | 2.559 | 2.580 | 2.468 | 2.522 | 721,234 | -0.05(-1.87%) |
Oct 25, 2010 | 2.514 | 2.633 | 2.500 | 2.570 | 1,313,824 | +0.10(+4.10%) |
Oct 22, 2010 | 2.439 | 2.479 | 2.426 | 2.468 | 506,822 | +0.02(+0.98%) |
Oct 21, 2010 | 2.503 | 2.538 | 2.444 | 2.444 | 1,687,713 | -0.04(-1.61%) |
Oct 20, 2010 | 2.450 | 2.524 | 2.439 | 2.484 | 1,548,139 | +0.05(+1.86%) |
Oct 19, 2010 | 2.500 | 2.524 | 2.407 | 2.439 | 947,217 | -0.10(-4.09%) |
Oct 18, 2010 | 2.495 | 2.562 | 2.463 | 2.543 | 640,810 | +0.04(+1.49%) |
Oct 15, 2010 | 2.543 | 2.562 | 2.479 | 2.506 | 973,708 | -0.01(-0.42%) |
Oct 14, 2010 | 2.567 | 2.594 | 2.511 | 2.516 | 1,343,237 | -0.05(-1.97%) |
Oct 13, 2010 | 2.388 | 2.602 | 2.383 | 2.567 | 1,790,258 | +0.18(+7.60%) |
Oct 12, 2010 | 2.362 | 2.391 | 2.295 | 2.386 | 472,393 | +0.01(+0.34%) |
Oct 11, 2010 | 2.364 | 2.396 | 2.322 | 2.378 | 555,778 | +0.02(+1.02%) |
Oct 08, 2010 | 2.354 | 2.372 | 2.276 | 2.354 | 1,400,405 | +0.08(+3.52%) |
Oct 07, 2010 | 2.274 | 2.290 | 2.239 | 2.274 | 2,251 | +0.01(+0.35%) |
Oct 06, 2010 | 2.228 | 2.266 | 2.228 | 2.266 | 896,460 | +0.03(+1.31%) |
Oct 05, 2010 | 2.162 | 2.247 | 2.151 | 2.236 | 671,074 | +0.10(+4.87%) |
Oct 04, 2010 | 2.180 | 2.180 | 2.103 | 2.132 | 861,480 | -0.05(-2.32%) |