Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.863 | 3.870 | 3.828 | 3.851 | 9,399,456 | -0.01(-0.30%) |
Dec 30, 2010 | 3.792 | 3.871 | 3.784 | 3.863 | 18,302,564 | +0.07(+1.95%) |
Dec 29, 2010 | 3.796 | 3.811 | 3.770 | 3.789 | 11,818,669 | -0.00(-0.04%) |
Dec 28, 2010 | 3.744 | 3.796 | 3.720 | 3.791 | 11,786,517 | +0.05(+1.21%) |
Dec 27, 2010 | 3.725 | 3.776 | 3.717 | 3.745 | 11,319,759 | +0.01(+0.14%) |
Dec 23, 2010 | 3.656 | 3.755 | 3.649 | 3.740 | 18,548,986 | +0.09(+2.40%) |
Dec 22, 2010 | 3.648 | 3.673 | 3.612 | 3.653 | 8,708,733 | +0.01(+0.28%) |
Dec 21, 2010 | 3.597 | 3.648 | 3.585 | 3.643 | 10,686,056 | +0.06(+1.79%) |
Dec 20, 2010 | 3.668 | 3.675 | 3.574 | 3.579 | 20,212,244 | -0.07(-1.89%) |
Dec 17, 2010 | 3.644 | 3.676 | 3.621 | 3.648 | 14,597,934 | -0.01(-0.18%) |
Dec 16, 2010 | 3.639 | 3.664 | 3.585 | 3.654 | 14,049,050 | +0.03(+0.70%) |
Dec 15, 2010 | 3.653 | 3.701 | 3.622 | 3.629 | 22,543,946 | -0.03(-0.83%) |
Dec 14, 2010 | 3.658 | 3.681 | 3.585 | 3.659 | 23,807,716 | -0.03(-0.82%) |
Dec 13, 2010 | 3.764 | 3.764 | 3.663 | 3.690 | 20,922,026 | -0.05(-1.44%) |
Dec 10, 2010 | 3.659 | 3.749 | 3.659 | 3.744 | 21,780,346 | +0.10(+2.77%) |
Dec 09, 2010 | 3.616 | 3.659 | 3.602 | 3.643 | 14,885,241 | +0.05(+1.50%) |
Dec 08, 2010 | 3.617 | 3.639 | 3.570 | 3.589 | 16,268,945 | -0.02(-0.56%) |
Dec 07, 2010 | 3.604 | 3.629 | 3.595 | 3.609 | 18,743,746 | +0.02(+0.68%) |
Dec 06, 2010 | 3.589 | 3.600 | 3.538 | 3.584 | 13,317,691 | -0.01(-0.16%) |
Dec 03, 2010 | 3.557 | 3.603 | 3.537 | 3.590 | 22,377,928 | +0.03(+0.85%) |
Dec 02, 2010 | 3.420 | 3.574 | 3.400 | 3.560 | 32,107,544 | +0.15(+4.34%) |
Dec 01, 2010 | 3.404 | 3.451 | 3.350 | 3.412 | 25,673,660 | +0.06(+1.76%) |
Nov 30, 2010 | 3.366 | 3.410 | 3.348 | 3.353 | 18,930,070 | -0.03(-0.99%) |
Nov 29, 2010 | 3.430 | 3.444 | 3.380 | 3.387 | 15,342,618 | -0.06(-1.85%) |
Nov 26, 2010 | 3.422 | 3.489 | 3.409 | 3.451 | 7,084,323 | +0.03(+0.74%) |
Nov 24, 2010 | 3.425 | 3.425 | 3.425 | 3.425 | 11,101,960 | +0.02(+0.69%) |
Nov 23, 2010 | 3.409 | 3.442 | 3.383 | 3.402 | 12,795,178 | -0.03(-0.83%) |
Nov 22, 2010 | 3.385 | 3.476 | 3.373 | 3.430 | 19,811,828 | +0.04(+1.29%) |
Nov 19, 2010 | 3.427 | 3.434 | 3.350 | 3.387 | 21,272,020 | -0.05(-1.37%) |
Nov 18, 2010 | 3.451 | 3.648 | 3.377 | 3.434 | 66,374,608 | -0.10(-2.86%) |
Nov 17, 2010 | 3.607 | 3.724 | 3.531 | 3.535 | 69,175,576 | +0.03(+0.72%) |
Nov 16, 2010 | 3.467 | 3.570 | 3.459 | 3.510 | 34,669,176 | -0.03(-0.71%) |
Nov 15, 2010 | 3.526 | 3.542 | 3.483 | 3.535 | 12,928,967 | +0.03(+0.82%) |
Nov 12, 2010 | 3.537 | 3.568 | 3.474 | 3.506 | 19,981,708 | -0.05(-1.28%) |
Nov 11, 2010 | 3.366 | 3.560 | 3.335 | 3.552 | 43,403,908 | +0.16(+4.77%) |
Nov 10, 2010 | 3.404 | 3.429 | 3.375 | 3.390 | 24,026,846 | -0.01(-0.25%) |
Nov 09, 2010 | 3.466 | 3.481 | 3.393 | 3.398 | 23,041,318 | +0.07(+2.07%) |
Nov 08, 2010 | 3.368 | 3.494 | 3.326 | 3.329 | 21,210,918 | -0.04(-1.05%) |
Nov 05, 2010 | 3.345 | 3.427 | 3.341 | 3.365 | 21,530,978 | +0.01(+0.20%) |
Nov 04, 2010 | 3.306 | 3.361 | 3.306 | 3.358 | 16,441,795 | +0.07(+2.05%) |
Nov 03, 2010 | 3.304 | 3.341 | 3.259 | 3.291 | 14,989,397 | -0.01(-0.15%) |
Nov 02, 2010 | 3.269 | 3.319 | 3.244 | 3.296 | 10,447,268 | +0.05(+1.40%) |
Nov 01, 2010 | 3.323 | 3.336 | 3.225 | 3.250 | 14,691,592 | -0.06(-1.73%) |
Oct 29, 2010 | 3.259 | 3.309 | 3.230 | 3.308 | 14,163,055 | +0.04(+1.24%) |
Oct 28, 2010 | 3.284 | 3.297 | 3.244 | 3.267 | 12,286,252 | +0.01(+0.15%) |
Oct 27, 2010 | 3.249 | 3.266 | 3.203 | 3.262 | 19,330,718 | +0.03(+0.78%) |
Oct 25, 2010 | 3.240 | 3.266 | 3.202 | 3.237 | 18,948,284 | +0.02(+0.52%) |
Oct 22, 2010 | 3.212 | 3.225 | 3.185 | 3.220 | 14,400,245 | +0.02(+0.47%) |
Oct 21, 2010 | 3.196 | 3.217 | 3.183 | 3.205 | 19,352,680 | +0.01(+0.42%) |
Oct 20, 2010 | 3.111 | 3.220 | 3.082 | 3.191 | 33,777,552 | +0.09(+2.93%) |
Oct 19, 2010 | 3.045 | 3.143 | 3.040 | 3.101 | 41,966,796 | +0.03(+0.82%) |
Oct 18, 2010 | 3.102 | 3.138 | 3.018 | 3.075 | 37,153,864 | -0.01(-0.27%) |
Oct 15, 2010 | 3.170 | 3.188 | 3.064 | 3.084 | 45,435,268 | -0.08(-2.66%) |
Oct 14, 2010 | 3.240 | 3.266 | 3.139 | 3.168 | 34,118,100 | -0.07(-2.23%) |
Oct 13, 2010 | 3.346 | 3.346 | 3.237 | 3.240 | 30,150,966 | -0.09(-2.78%) |
Oct 12, 2010 | 3.395 | 3.400 | 3.282 | 3.333 | 31,859,024 | -0.10(-2.80%) |
Oct 11, 2010 | 3.380 | 3.432 | 3.365 | 3.429 | 14,803,174 | +0.05(+1.44%) |
Oct 08, 2010 | 3.380 | 3.400 | 3.340 | 3.380 | 12,024,948 | +0.03(+0.80%) |
Oct 07, 2010 | 3.410 | 3.427 | 3.341 | 3.353 | 12,450,494 | -0.05(-1.44%) |
Oct 06, 2010 | 3.402 | 3.425 | 3.378 | 3.402 | 14,220,492 | -0.01(-0.15%) |
Oct 05, 2010 | 3.380 | 3.466 | 3.375 | 3.407 | 18,274,304 | +0.06(+1.76%) |
Oct 04, 2010 | 3.345 | 3.366 | 3.303 | 3.348 | 13,108,797 | -0.02(-0.55%) |