Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.591 | 3.595 | 3.591 | 3.591 | 3,675 | -0.03(-0.90%) |
Dec 30, 2010 | 3.621 | 3.624 | 3.556 | 3.624 | 7,810 | +0.03(+0.91%) |
Dec 29, 2010 | 3.624 | 3.624 | 3.425 | 3.591 | 12,557 | +0.12(+3.34%) |
Dec 28, 2010 | 3.552 | 3.608 | 3.464 | 3.476 | 8,208 | -0.05(-1.34%) |
Dec 27, 2010 | 3.556 | 3.556 | 3.477 | 3.523 | 17,605 | +0.05(+1.51%) |
Dec 23, 2010 | 3.303 | 3.480 | 3.265 | 3.471 | 14,438 | +0.09(+2.71%) |
Dec 22, 2010 | 3.415 | 3.425 | 3.265 | 3.379 | 2,346 | +0.11(+3.50%) |
Dec 21, 2010 | 3.216 | 3.265 | 3.216 | 3.265 | 4,655 | -0.01(-0.30%) |
Dec 20, 2010 | 3.340 | 3.340 | 3.265 | 3.275 | 5,206 | -0.07(-1.96%) |
Dec 17, 2010 | 3.291 | 3.353 | 3.265 | 3.340 | 6,937 | +0.10(+3.02%) |
Dec 16, 2010 | 3.232 | 3.363 | 3.102 | 3.242 | 10,808 | -0.02(-0.70%) |
Dec 15, 2010 | 3.180 | 3.314 | 3.177 | 3.265 | 103,661 | +0.08(+2.67%) |
Dec 14, 2010 | 3.069 | 3.180 | 3.059 | 3.180 | 11,234 | +0.11(+3.51%) |
Dec 13, 2010 | 3.036 | 3.190 | 3.036 | 3.072 | 15,093 | -0.01(-0.32%) |
Dec 10, 2010 | 3.134 | 3.196 | 3.036 | 3.082 | 45,167 | -0.02(-0.63%) |
Dec 09, 2010 | 3.193 | 3.196 | 3.102 | 3.102 | 26,900 | -0.04(-1.14%) |
Dec 08, 2010 | 3.200 | 3.200 | 3.138 | 3.138 | 27,850 | -0.06(-1.94%) |
Dec 07, 2010 | 3.196 | 3.232 | 3.118 | 3.200 | 14,701 | -0.07(-2.10%) |
Dec 06, 2010 | 3.317 | 3.317 | 3.245 | 3.268 | 6,346 | -0.08(-2.34%) |
Dec 03, 2010 | 3.399 | 3.399 | 3.347 | 3.347 | 6,343 | -0.02(-0.49%) |
Dec 02, 2010 | 3.445 | 3.510 | 3.350 | 3.363 | 5,513 | -0.14(-4.01%) |
Dec 01, 2010 | 3.542 | 3.542 | 3.503 | 3.503 | 15,102 | -0.02(-0.46%) |
Nov 30, 2010 | 3.585 | 3.588 | 3.520 | 3.520 | 3,981 | -0.03(-0.92%) |
Nov 29, 2010 | 3.559 | 3.559 | 3.552 | 3.552 | 802 | +0.00(+0.00%) |
Nov 26, 2010 | 3.552 | 3.552 | 3.552 | 3.552 | 306 | +0.01(+0.18%) |
Nov 24, 2010 | 3.572 | 3.546 | 3.546 | 3.546 | 9,188 | -0.00(-0.09%) |
Nov 23, 2010 | 3.585 | 3.621 | 3.533 | 3.549 | 4,174 | -0.00(-0.09%) |
Nov 22, 2010 | 3.657 | 3.657 | 3.445 | 3.552 | 21,439 | -0.13(-3.63%) |
Nov 19, 2010 | 3.572 | 3.706 | 3.477 | 3.686 | 13,935 | +0.20(+5.86%) |
Nov 18, 2010 | 3.578 | 3.578 | 3.472 | 3.482 | 12,214 | -0.05(-1.52%) |
Nov 17, 2010 | 3.418 | 3.608 | 3.337 | 3.536 | 29,605 | +0.21(+6.38%) |
Nov 16, 2010 | 3.431 | 3.448 | 3.324 | 3.324 | 3,675 | -0.17(-4.86%) |
Nov 15, 2010 | 3.497 | 3.497 | 3.487 | 3.494 | 13,941 | +0.04(+1.09%) |
Nov 12, 2010 | 3.311 | 3.456 | 3.311 | 3.456 | 12,562 | -0.01(-0.19%) |
Nov 11, 2010 | 3.437 | 3.462 | 3.304 | 3.462 | 40,631 | -0.01(-0.37%) |
Nov 10, 2010 | 3.485 | 3.485 | 3.353 | 3.475 | 12,869 | -0.05(-1.28%) |
Nov 09, 2010 | 3.540 | 3.540 | 3.520 | 3.520 | 620 | +0.08(+2.20%) |
Nov 08, 2010 | 3.546 | 3.546 | 3.433 | 3.445 | 28,689 | -0.10(-2.86%) |
Nov 05, 2010 | 3.498 | 3.572 | 3.498 | 3.546 | 36,214 | +0.04(+1.10%) |
Nov 04, 2010 | 3.388 | 3.508 | 3.388 | 3.508 | 29,613 | +0.01(+0.37%) |
Nov 03, 2010 | 3.321 | 3.546 | 3.263 | 3.495 | 41,599 | +0.15(+4.53%) |
Nov 02, 2010 | 3.301 | 3.350 | 3.159 | 3.343 | 12,097 | +0.14(+4.22%) |
Nov 01, 2010 | 3.304 | 3.350 | 3.137 | 3.208 | 62,794 | -0.14(-4.05%) |
Oct 29, 2010 | 3.369 | 3.437 | 3.343 | 3.343 | 12,854 | -0.10(-2.81%) |
Oct 28, 2010 | 3.375 | 3.440 | 3.288 | 3.440 | 12,109 | +0.12(+3.59%) |
Oct 26, 2010 | 3.330 | 3.321 | 3.321 | 3.321 | 30,398 | -0.03(-0.77%) |
Oct 25, 2010 | 3.424 | 3.430 | 3.234 | 3.346 | 14,889 | -0.15(-4.33%) |
Oct 22, 2010 | 3.308 | 3.514 | 3.266 | 3.498 | 48,587 | +0.11(+3.33%) |
Oct 21, 2010 | 3.491 | 3.498 | 3.266 | 3.385 | 10,406 | -0.10(-2.78%) |
Oct 20, 2010 | 3.456 | 3.482 | 3.414 | 3.482 | 17,525 | +0.00(+0.09%) |
Oct 19, 2010 | 3.391 | 3.479 | 3.379 | 3.479 | 7,996 | +0.08(+2.27%) |
Oct 18, 2010 | 3.479 | 3.479 | 3.385 | 3.401 | 11,476 | -0.08(-2.31%) |
Oct 15, 2010 | 3.317 | 3.498 | 3.317 | 3.482 | 9,463 | +0.16(+4.85%) |
Oct 14, 2010 | 3.250 | 3.321 | 3.224 | 3.321 | 22,618 | -0.03(-0.96%) |
Oct 13, 2010 | 3.253 | 3.369 | 3.240 | 3.353 | 10,856 | +0.03(+0.78%) |
Oct 12, 2010 | 3.362 | 3.362 | 3.275 | 3.327 | 4,584 | -0.05(-1.53%) |
Oct 11, 2010 | 3.314 | 3.379 | 3.288 | 3.379 | 11,235 | +0.12(+3.66%) |
Oct 08, 2010 | 3.353 | 3.369 | 3.253 | 3.259 | 13,958 | -0.13(-3.71%) |
Oct 07, 2010 | 3.379 | 3.385 | 3.224 | 3.385 | 9,150 | +0.02(+0.48%) |
Oct 06, 2010 | 3.159 | 3.379 | 3.130 | 3.369 | 17,144 | +0.05(+1.46%) |
Oct 05, 2010 | 3.275 | 3.321 | 3.224 | 3.321 | 10,403 | +0.04(+1.08%) |
Oct 04, 2010 | 3.243 | 3.285 | 3.230 | 3.285 | 5,583 | +0.17(+5.49%) |