Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.348 | 4.358 | 4.252 | 4.253 | 32,665,350 | -0.10(-2.35%) |
Dec 30, 2010 | 4.403 | 4.440 | 4.341 | 4.355 | 26,047,350 | -0.07(-1.49%) |
Dec 29, 2010 | 4.414 | 4.470 | 4.388 | 4.421 | 27,716,150 | +0.02(+0.46%) |
Dec 28, 2010 | 4.454 | 4.500 | 4.381 | 4.401 | 46,065,500 | -0.05(-1.21%) |
Dec 27, 2010 | 4.470 | 4.509 | 4.387 | 4.455 | 57,737,100 | -0.11(-2.44%) |
Dec 23, 2010 | 4.634 | 4.679 | 4.547 | 4.566 | 26,031,200 | -0.07(-1.51%) |
Dec 22, 2010 | 4.683 | 4.692 | 4.626 | 4.636 | 27,064,500 | -0.05(-1.10%) |
Dec 21, 2010 | 4.735 | 4.754 | 4.654 | 4.687 | 32,286,300 | -0.03(-0.74%) |
Dec 20, 2010 | 4.797 | 4.808 | 4.670 | 4.722 | 34,250,900 | -0.04(-0.81%) |
Dec 17, 2010 | 4.724 | 4.799 | 4.665 | 4.760 | 54,997,400 | +0.06(+1.38%) |
Dec 16, 2010 | 4.591 | 4.713 | 4.585 | 4.695 | 51,493,352 | +0.16(+3.52%) |
Dec 15, 2010 | 4.546 | 4.697 | 4.510 | 4.536 | 54,816,752 | -0.02(-0.49%) |
Dec 14, 2010 | 4.511 | 4.612 | 4.428 | 4.558 | 65,836,500 | +0.04(+0.79%) |
Dec 13, 2010 | 4.793 | 4.795 | 4.515 | 4.522 | 60,511,100 | -0.24(-5.08%) |
Dec 10, 2010 | 4.724 | 4.780 | 4.688 | 4.764 | 24,718,300 | +0.05(+1.10%) |
Dec 09, 2010 | 4.775 | 4.778 | 4.640 | 4.713 | 40,913,152 | -0.01(-0.23%) |
Dec 08, 2010 | 4.848 | 4.856 | 4.685 | 4.723 | 41,429,752 | -0.11(-2.22%) |
Dec 07, 2010 | 4.919 | 4.919 | 4.781 | 4.831 | 50,713,852 | +0.01(+0.20%) |
Dec 06, 2010 | 4.706 | 4.844 | 4.668 | 4.821 | 72,882,304 | +0.10(+2.17%) |
Dec 03, 2010 | 4.883 | 4.948 | 4.620 | 4.719 | 202,559,856 | -0.30(-5.98%) |
Dec 02, 2010 | 5.167 | 5.175 | 4.984 | 5.019 | 82,845,800 | -0.16(-3.04%) |
Dec 01, 2010 | 5.231 | 5.240 | 5.100 | 5.176 | 63,337,752 | +0.01(+0.13%) |
Nov 30, 2010 | 5.123 | 5.255 | 5.107 | 5.170 | 119,115,952 | +0.03(+0.58%) |
Nov 29, 2010 | 5.095 | 5.156 | 5.003 | 5.140 | 48,532,252 | +0.03(+0.53%) |
Nov 26, 2010 | 4.980 | 5.130 | 4.968 | 5.113 | 39,234,552 | +0.11(+2.18%) |
Nov 24, 2010 | 4.960 | 5.004 | 5.004 | 5.004 | 47,856,200 | +0.13(+2.58%) |
Nov 23, 2010 | 4.815 | 4.882 | 4.773 | 4.878 | 44,596,500 | +0.02(+0.40%) |
Nov 22, 2010 | 4.641 | 4.880 | 4.622 | 4.858 | 66,599,700 | +0.21(+4.59%) |
Nov 19, 2010 | 4.599 | 4.659 | 4.560 | 4.645 | 37,398,300 | +0.09(+2.03%) |
Nov 18, 2010 | 4.614 | 4.640 | 4.536 | 4.553 | 54,887,652 | -0.07(-1.44%) |
Nov 17, 2010 | 4.500 | 4.636 | 4.490 | 4.619 | 32,520,450 | +0.12(+2.61%) |
Nov 16, 2010 | 4.592 | 4.659 | 4.460 | 4.502 | 46,802,100 | -0.23(-4.88%) |
Nov 15, 2010 | 4.723 | 4.733 | 4.600 | 4.733 | 35,246,300 | +0.05(+1.12%) |
Nov 12, 2010 | 4.730 | 4.798 | 4.614 | 4.680 | 54,116,100 | -0.07(-1.57%) |
Nov 11, 2010 | 4.699 | 4.816 | 4.687 | 4.755 | 56,615,500 | +0.02(+0.51%) |
Nov 10, 2010 | 4.546 | 4.731 | 4.507 | 4.731 | 57,735,652 | +0.18(+4.05%) |
Nov 09, 2010 | 4.629 | 4.630 | 4.504 | 4.547 | 43,729,600 | -0.05(-1.11%) |
Nov 08, 2010 | 4.580 | 4.640 | 4.549 | 4.598 | 35,387,852 | -0.01(-0.29%) |
Nov 05, 2010 | 4.460 | 4.647 | 4.450 | 4.611 | 69,111,248 | +0.15(+3.46%) |
Nov 04, 2010 | 4.425 | 4.466 | 4.401 | 4.457 | 42,173,900 | +0.07(+1.61%) |
Nov 03, 2010 | 4.314 | 4.386 | 4.302 | 4.386 | 40,791,452 | +0.08(+1.91%) |
Nov 02, 2010 | 4.250 | 4.304 | 4.223 | 4.304 | 28,833,450 | +0.08(+1.96%) |
Nov 01, 2010 | 4.238 | 4.265 | 4.180 | 4.222 | 22,235,850 | +0.02(+0.41%) |
Oct 29, 2010 | 4.196 | 4.240 | 4.175 | 4.204 | 19,051,200 | -0.00(-0.10%) |
Oct 28, 2010 | 4.276 | 4.276 | 4.151 | 4.208 | 31,648,950 | -0.04(-0.89%) |
Oct 27, 2010 | 4.214 | 4.247 | 4.182 | 4.246 | 40,736,052 | +0.13(+3.23%) |
Oct 25, 2010 | 4.140 | 4.167 | 4.070 | 4.113 | 72,132,552 | -0.00(-0.06%) |
Oct 22, 2010 | 3.780 | 4.159 | 3.770 | 4.115 | 205,188,208 | +0.53(+14.79%) |
Oct 21, 2010 | 3.634 | 3.660 | 3.562 | 3.585 | 61,504,852 | -0.03(-0.83%) |
Oct 20, 2010 | 3.655 | 3.660 | 3.609 | 3.615 | 36,933,552 | -0.02(-0.61%) |
Oct 19, 2010 | 3.631 | 3.680 | 3.604 | 3.637 | 34,511,100 | -0.04(-1.00%) |
Oct 18, 2010 | 3.659 | 3.689 | 3.644 | 3.674 | 29,261,800 | +0.04(+1.00%) |
Oct 15, 2010 | 3.649 | 3.653 | 3.584 | 3.637 | 31,296,250 | +0.01(+0.33%) |
Oct 14, 2010 | 3.613 | 3.627 | 3.588 | 3.625 | 18,734,550 | +0.01(+0.16%) |
Oct 13, 2010 | 3.638 | 3.659 | 3.601 | 3.620 | 36,872,600 | +0.00(+0.04%) |
Oct 12, 2010 | 3.567 | 3.628 | 3.530 | 3.618 | 29,297,000 | +0.05(+1.29%) |
Oct 11, 2010 | 3.531 | 3.611 | 3.526 | 3.572 | 27,227,550 | +0.04(+1.16%) |
Oct 08, 2010 | 3.531 | 3.556 | 3.497 | 3.531 | 26,192,800 | -0.01(-0.25%) |
Oct 07, 2010 | 3.520 | 3.550 | 3.488 | 3.540 | 32,086,800 | +0.04(+1.25%) |
Oct 06, 2010 | 3.544 | 3.565 | 3.471 | 3.496 | 49,233,352 | -0.08(-2.32%) |
Oct 05, 2010 | 3.487 | 3.590 | 3.487 | 3.580 | 5,000 | +0.12(+3.48%) |
Oct 04, 2010 | 3.475 | 3.494 | 3.425 | 3.459 | 28,261,100 | -0.03(-0.88%) |