Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.014 | 4.064 | 3.996 | 4.050 | 221,183 | +0.03(+0.67%) |
Dec 30, 2010 | 4.037 | 4.037 | 3.983 | 4.023 | 206,587 | -0.04(-0.89%) |
Dec 29, 2010 | 3.983 | 4.064 | 3.960 | 4.059 | 313,276 | +0.08(+1.93%) |
Dec 28, 2010 | 3.992 | 4.019 | 3.965 | 3.983 | 233,211 | -0.00(-0.11%) |
Dec 27, 2010 | 3.929 | 3.992 | 3.929 | 3.987 | 267,280 | +0.05(+1.38%) |
Dec 23, 2010 | 3.920 | 3.940 | 3.879 | 3.933 | 135,737 | +0.05(+1.16%) |
Dec 22, 2010 | 3.874 | 3.942 | 3.852 | 3.888 | 221,345 | -0.01(-0.23%) |
Dec 21, 2010 | 3.901 | 3.915 | 3.852 | 3.897 | 131,328 | +0.04(+1.17%) |
Dec 20, 2010 | 3.870 | 3.901 | 3.847 | 3.852 | 185,756 | +0.00(+0.12%) |
Dec 17, 2010 | 3.870 | 3.924 | 3.847 | 3.847 | 87,160 | -0.03(-0.81%) |
Dec 16, 2010 | 3.892 | 3.906 | 3.856 | 3.879 | 139,163 | +0.01(+0.35%) |
Dec 15, 2010 | 3.874 | 3.892 | 3.816 | 3.865 | 486,314 | -0.03(-0.80%) |
Dec 14, 2010 | 3.901 | 3.932 | 3.874 | 3.897 | 335,205 | +0.05(+1.28%) |
Dec 13, 2010 | 3.883 | 3.982 | 3.834 | 3.847 | 495,105 | -0.04(-0.92%) |
Dec 10, 2010 | 3.937 | 3.955 | 3.852 | 3.883 | 284,479 | -0.05(-1.25%) |
Dec 09, 2010 | 3.982 | 3.982 | 3.910 | 3.932 | 377,909 | +0.01(+0.23%) |
Dec 08, 2010 | 3.915 | 3.941 | 3.915 | 3.924 | 369,626 | +0.04(+0.92%) |
Dec 07, 2010 | 3.888 | 3.901 | 3.852 | 3.888 | 230,235 | +0.01(+0.35%) |
Dec 06, 2010 | 3.861 | 3.883 | 3.830 | 3.874 | 175,230 | +0.01(+0.35%) |
Dec 03, 2010 | 3.816 | 3.883 | 3.816 | 3.861 | 223,055 | +0.04(+1.05%) |
Dec 02, 2010 | 3.771 | 3.834 | 3.768 | 3.821 | 251,890 | +0.04(+1.18%) |
Dec 01, 2010 | 3.686 | 3.789 | 3.686 | 3.776 | 407,765 | +0.09(+2.43%) |
Nov 30, 2010 | 3.651 | 3.700 | 3.651 | 3.686 | 80,854 | +0.00(+0.12%) |
Nov 29, 2010 | 3.660 | 3.686 | 3.642 | 3.682 | 106,676 | -0.01(-0.24%) |
Nov 26, 2010 | 3.700 | 3.700 | 3.660 | 3.691 | 72,133 | -0.03(-0.84%) |
Nov 24, 2010 | 3.709 | 3.722 | 3.722 | 3.722 | 119,104 | +0.05(+1.34%) |
Nov 23, 2010 | 3.651 | 3.673 | 3.624 | 3.673 | 186,654 | -0.03(-0.73%) |
Nov 22, 2010 | 3.664 | 3.709 | 3.642 | 3.700 | 270,860 | +0.04(+1.22%) |
Nov 19, 2010 | 3.651 | 3.682 | 3.651 | 3.655 | 85,837 | -0.02(-0.49%) |
Nov 18, 2010 | 3.651 | 3.686 | 3.651 | 3.673 | 84,225 | +0.08(+2.37%) |
Nov 17, 2010 | 3.566 | 3.628 | 3.566 | 3.588 | 131,527 | +0.03(+0.88%) |
Nov 16, 2010 | 3.601 | 3.601 | 3.516 | 3.557 | 109,286 | -0.07(-1.85%) |
Nov 15, 2010 | 3.624 | 3.645 | 3.615 | 3.624 | 62,338 | +0.01(+0.25%) |
Nov 12, 2010 | 3.673 | 3.673 | 3.597 | 3.615 | 120,610 | -0.05(-1.34%) |
Nov 11, 2010 | 3.677 | 3.677 | 3.646 | 3.664 | 158,122 | -0.01(-0.36%) |
Nov 10, 2010 | 3.677 | 3.682 | 3.637 | 3.677 | 240,917 | +0.03(+0.86%) |
Nov 09, 2010 | 3.669 | 3.700 | 3.646 | 3.646 | 433,629 | +0.00(+0.00%) |
Nov 08, 2010 | 3.660 | 3.678 | 3.628 | 3.646 | 213,947 | +0.00(+0.12%) |
Nov 05, 2010 | 3.624 | 3.669 | 3.624 | 3.642 | 259,697 | +0.04(+1.24%) |
Nov 04, 2010 | 3.606 | 3.606 | 3.579 | 3.597 | 328,480 | +0.04(+1.25%) |
Nov 03, 2010 | 3.592 | 3.592 | 3.534 | 3.552 | 154,132 | -0.01(-0.37%) |
Nov 02, 2010 | 3.561 | 3.579 | 3.552 | 3.566 | 174,640 | +0.00(+0.00%) |
Nov 01, 2010 | 3.552 | 3.588 | 3.552 | 3.566 | 265,502 | +0.02(+0.50%) |
Oct 29, 2010 | 3.570 | 3.575 | 3.525 | 3.548 | 330,442 | -0.03(-0.87%) |
Oct 28, 2010 | 3.579 | 3.588 | 3.566 | 3.579 | 54,311 | +0.02(+0.50%) |
Oct 27, 2010 | 3.628 | 3.633 | 3.525 | 3.561 | 663,623 | -0.09(-2.45%) |
Oct 25, 2010 | 3.651 | 3.682 | 3.619 | 3.651 | 57,691 | +0.00(+0.12%) |
Oct 22, 2010 | 3.633 | 3.655 | 3.633 | 3.646 | 49,246 | +0.02(+0.49%) |
Oct 21, 2010 | 3.664 | 3.664 | 3.628 | 3.628 | 124,488 | -0.06(-1.58%) |
Oct 20, 2010 | 3.633 | 3.686 | 3.615 | 3.686 | 138,776 | +0.04(+1.23%) |
Oct 19, 2010 | 3.646 | 3.673 | 3.628 | 3.642 | 114,571 | -0.04(-1.21%) |
Oct 18, 2010 | 3.704 | 3.722 | 3.669 | 3.686 | 339,193 | -0.01(-0.36%) |
Oct 15, 2010 | 3.794 | 3.798 | 3.694 | 3.700 | 152,902 | -0.10(-2.71%) |
Oct 14, 2010 | 3.709 | 3.803 | 3.682 | 3.803 | 595,661 | +0.11(+2.91%) |
Oct 13, 2010 | 3.713 | 3.727 | 3.660 | 3.695 | 268,985 | -0.02(-0.48%) |
Oct 12, 2010 | 3.762 | 3.762 | 3.655 | 3.713 | 225,702 | -0.09(-2.35%) |
Oct 11, 2010 | 3.789 | 3.803 | 3.767 | 3.803 | 112,038 | +0.01(+0.24%) |
Oct 08, 2010 | 3.794 | 3.798 | 3.745 | 3.794 | 122,792 | +0.03(+0.83%) |
Oct 07, 2010 | 3.736 | 3.762 | 3.727 | 3.762 | 172,085 | +0.04(+1.08%) |
Oct 06, 2010 | 3.718 | 3.758 | 3.646 | 3.722 | 254,123 | -0.00(-0.12%) |
Oct 05, 2010 | 3.615 | 3.754 | 3.615 | 3.727 | 595,272 | +0.15(+4.13%) |
Oct 04, 2010 | 3.619 | 3.624 | 3.521 | 3.579 | 293,919 | -0.08(-2.20%) |