Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.440 | 3.536 | 3.435 | 3.532 | 42,655,552 | +0.09(+2.74%) |
Dec 30, 2010 | 3.422 | 3.458 | 3.410 | 3.438 | 19,020,658 | +0.01(+0.33%) |
Dec 29, 2010 | 3.424 | 3.452 | 3.394 | 3.426 | 19,366,748 | +0.00(+0.00%) |
Dec 28, 2010 | 3.440 | 3.463 | 3.406 | 3.426 | 21,176,054 | -0.01(-0.40%) |
Dec 27, 2010 | 3.413 | 3.465 | 3.351 | 3.440 | 27,851,808 | +0.02(+0.54%) |
Dec 23, 2010 | 3.447 | 3.447 | 3.408 | 3.422 | 29,845,170 | -0.03(-0.73%) |
Dec 22, 2010 | 3.403 | 3.452 | 3.371 | 3.447 | 52,105,236 | +0.04(+1.08%) |
Dec 21, 2010 | 3.314 | 3.410 | 3.312 | 3.410 | 50,902,444 | +0.13(+3.91%) |
Dec 20, 2010 | 3.307 | 3.323 | 3.280 | 3.282 | 37,508,732 | -0.01(-0.42%) |
Dec 17, 2010 | 3.280 | 3.314 | 3.241 | 3.296 | 64,693,396 | +0.02(+0.58%) |
Dec 16, 2010 | 3.307 | 3.325 | 3.268 | 3.277 | 68,880,472 | +0.00(+0.12%) |
Dec 15, 2010 | 3.353 | 3.394 | 3.268 | 3.273 | 68,041,440 | -0.07(-2.21%) |
Dec 14, 2010 | 3.406 | 3.468 | 3.341 | 3.347 | 82,320,064 | +0.01(+0.16%) |
Dec 13, 2010 | 3.442 | 3.449 | 3.332 | 3.341 | 66,401,024 | -0.09(-2.54%) |
Dec 10, 2010 | 3.408 | 3.461 | 3.399 | 3.428 | 49,261,932 | +0.02(+0.57%) |
Dec 09, 2010 | 3.383 | 3.431 | 3.335 | 3.409 | 102,731,944 | -0.06(-1.64%) |
Dec 08, 2010 | 3.431 | 3.502 | 3.406 | 3.465 | 66,850,676 | +0.03(+0.87%) |
Dec 07, 2010 | 3.406 | 3.516 | 3.399 | 3.435 | 111,794,440 | +0.11(+3.22%) |
Dec 06, 2010 | 3.403 | 3.410 | 3.314 | 3.328 | 47,792,372 | -0.06(-1.88%) |
Dec 03, 2010 | 3.282 | 3.392 | 3.275 | 3.392 | 66,072,440 | +0.09(+2.85%) |
Dec 02, 2010 | 3.259 | 3.318 | 3.257 | 3.298 | 57,700,528 | +0.04(+1.20%) |
Dec 01, 2010 | 3.183 | 3.278 | 3.179 | 3.259 | 68,298,536 | +0.14(+4.42%) |
Nov 30, 2010 | 3.105 | 3.137 | 3.064 | 3.121 | 78,589,152 | -0.03(-1.03%) |
Nov 29, 2010 | 3.105 | 3.165 | 3.091 | 3.153 | 51,037,596 | +0.03(+1.10%) |
Nov 26, 2010 | 3.156 | 3.174 | 3.119 | 3.119 | 15,601,414 | -0.04(-1.23%) |
Nov 24, 2010 | 3.114 | 3.158 | 3.158 | 3.158 | 43,371,932 | +0.08(+2.46%) |
Nov 23, 2010 | 3.119 | 3.151 | 3.059 | 3.082 | 49,908,412 | -0.07(-2.33%) |
Nov 22, 2010 | 3.133 | 3.174 | 3.105 | 3.156 | 50,229,800 | +0.00(+0.06%) |
Nov 19, 2010 | 3.048 | 3.165 | 3.043 | 3.154 | 78,117,664 | +0.10(+3.24%) |
Nov 18, 2010 | 3.002 | 3.085 | 3.002 | 3.055 | 108,255,656 | +0.09(+3.10%) |
Nov 17, 2010 | 2.913 | 2.997 | 2.885 | 2.963 | 60,147,708 | +0.05(+1.63%) |
Nov 16, 2010 | 2.954 | 2.995 | 2.910 | 2.915 | 80,597,136 | -0.09(-2.96%) |
Nov 15, 2010 | 3.055 | 3.098 | 2.997 | 3.004 | 79,964,080 | -0.04(-1.20%) |
Nov 12, 2010 | 3.002 | 3.137 | 2.988 | 3.041 | 233,560,720 | +0.15(+5.15%) |
Nov 11, 2010 | 2.853 | 2.940 | 2.814 | 2.892 | 117,953,328 | -0.03(-1.01%) |
Nov 10, 2010 | 2.908 | 2.922 | 2.867 | 2.922 | 56,796,064 | +0.03(+1.19%) |
Nov 09, 2010 | 2.903 | 2.926 | 2.871 | 2.887 | 69,145,160 | -0.02(-0.53%) |
Nov 08, 2010 | 2.890 | 2.929 | 2.867 | 2.903 | 65,967,856 | +0.01(+0.42%) |
Nov 05, 2010 | 2.864 | 2.917 | 2.851 | 2.891 | 80,144,312 | +0.05(+1.65%) |
Nov 04, 2010 | 2.867 | 2.897 | 2.839 | 2.844 | 76,237,464 | +0.00(+0.16%) |
Nov 03, 2010 | 2.837 | 2.858 | 2.764 | 2.839 | 73,227,376 | +0.02(+0.77%) |
Nov 02, 2010 | 2.773 | 2.864 | 2.757 | 2.817 | 63,338,816 | +0.06(+2.03%) |
Nov 01, 2010 | 2.775 | 2.819 | 2.738 | 2.761 | 51,661,856 | +0.00(+0.16%) |
Oct 29, 2010 | 2.759 | 2.786 | 2.729 | 2.757 | 60,490,464 | -0.01(-0.24%) |
Oct 28, 2010 | 2.798 | 2.807 | 2.738 | 2.764 | 76,795,648 | +0.00(+0.08%) |
Oct 27, 2010 | 2.697 | 2.770 | 2.690 | 2.761 | 54,159,984 | +0.03(+1.09%) |
Oct 25, 2010 | 2.727 | 2.751 | 2.702 | 2.731 | 73,377,872 | +0.03(+0.93%) |
Oct 22, 2010 | 2.559 | 2.727 | 2.532 | 2.706 | 144,197,376 | +0.16(+6.40%) |
Oct 21, 2010 | 2.591 | 2.596 | 2.504 | 2.543 | 110,401,664 | -0.05(-1.77%) |
Oct 20, 2010 | 2.591 | 2.660 | 2.546 | 2.589 | 83,235,056 | +0.00(+0.02%) |
Oct 19, 2010 | 2.548 | 2.608 | 2.527 | 2.589 | 94,364,728 | -0.02(-0.64%) |
Oct 18, 2010 | 2.591 | 2.617 | 2.546 | 2.605 | 48,853,560 | +0.02(+0.62%) |
Oct 15, 2010 | 2.601 | 2.630 | 2.559 | 2.589 | 69,766,968 | +0.03(+1.16%) |
Oct 14, 2010 | 2.603 | 2.608 | 2.548 | 2.559 | 65,222,804 | -0.04(-1.59%) |
Oct 13, 2010 | 2.569 | 2.637 | 2.541 | 2.601 | 105,601,480 | +0.07(+2.95%) |
Oct 12, 2010 | 2.458 | 2.539 | 2.438 | 2.526 | 65,920,928 | +0.05(+1.90%) |
Oct 11, 2010 | 2.502 | 2.523 | 2.468 | 2.479 | 48,256,652 | -0.01(-0.46%) |
Oct 08, 2010 | 2.445 | 2.511 | 2.410 | 2.491 | 77,088,072 | +0.04(+1.50%) |
Oct 07, 2010 | 2.484 | 2.486 | 2.381 | 2.454 | 83,009,720 | -0.02(-0.74%) |
Oct 06, 2010 | 2.596 | 2.608 | 2.447 | 2.472 | 115,290,544 | -0.12(-4.77%) |
Oct 05, 2010 | 2.633 | 2.637 | 2.589 | 2.596 | 82,148,664 | +0.02(+0.71%) |
Oct 04, 2010 | 2.578 | 2.621 | 2.525 | 2.578 | 81,702,944 | -0.03(-0.97%) |