Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.952 | 4.977 | 4.929 | 4.952 | 550,672 | +0.03(+0.64%) |
Dec 30, 2010 | 4.906 | 4.934 | 4.906 | 4.920 | 651,597 | +0.00(+0.00%) |
Dec 29, 2010 | 4.913 | 4.938 | 4.913 | 4.920 | 527,814 | +0.03(+0.59%) |
Dec 28, 2010 | 4.878 | 4.905 | 4.878 | 4.891 | 671,716 | +0.01(+0.29%) |
Dec 27, 2010 | 4.846 | 4.909 | 4.829 | 4.878 | 639,387 | +0.01(+0.14%) |
Dec 23, 2010 | 4.860 | 4.899 | 4.853 | 4.871 | 653,667 | -0.01(-0.14%) |
Dec 22, 2010 | 4.867 | 4.909 | 4.866 | 4.878 | 564,546 | -0.01(-0.19%) |
Dec 21, 2010 | 4.864 | 4.901 | 4.850 | 4.887 | 738,402 | +0.02(+0.35%) |
Dec 20, 2010 | 4.852 | 4.870 | 4.814 | 4.870 | 568,233 | +0.04(+0.93%) |
Dec 17, 2010 | 4.832 | 4.835 | 4.797 | 4.825 | 792,931 | -0.00(-0.07%) |
Dec 16, 2010 | 4.807 | 4.856 | 4.790 | 4.828 | 646,760 | +0.02(+0.43%) |
Dec 15, 2010 | 4.818 | 4.849 | 4.794 | 4.807 | 801,368 | -0.02(-0.44%) |
Dec 14, 2010 | 4.800 | 4.845 | 4.794 | 4.829 | 622,756 | +0.04(+0.87%) |
Dec 13, 2010 | 4.842 | 4.845 | 4.780 | 4.787 | 795,992 | -0.04(-0.79%) |
Dec 10, 2010 | 4.859 | 4.877 | 4.790 | 4.825 | 923,447 | -0.03(-0.57%) |
Dec 09, 2010 | 4.880 | 4.890 | 4.828 | 4.852 | 436,383 | -0.02(-0.36%) |
Dec 08, 2010 | 4.894 | 4.915 | 4.849 | 4.870 | 567,996 | -0.01(-0.28%) |
Dec 07, 2010 | 4.911 | 4.925 | 4.880 | 4.883 | 658,294 | +0.01(+0.28%) |
Dec 06, 2010 | 4.863 | 4.873 | 4.845 | 4.870 | 568,962 | +0.00(+0.07%) |
Dec 03, 2010 | 4.794 | 4.870 | 4.794 | 4.866 | 511,241 | +0.04(+0.86%) |
Dec 02, 2010 | 4.790 | 4.832 | 4.790 | 4.825 | 605,095 | +0.05(+1.01%) |
Dec 01, 2010 | 4.797 | 4.828 | 4.773 | 4.776 | 697,628 | +0.02(+0.44%) |
Nov 30, 2010 | 4.766 | 4.797 | 4.745 | 4.756 | 595,756 | -0.04(-0.79%) |
Nov 29, 2010 | 4.794 | 4.797 | 4.728 | 4.794 | 452,370 | -0.01(-0.22%) |
Nov 26, 2010 | 4.804 | 4.821 | 4.794 | 4.804 | 231,399 | -0.03(-0.57%) |
Nov 24, 2010 | 4.863 | 4.832 | 4.832 | 4.832 | 416,580 | -0.00(-0.07%) |
Nov 23, 2010 | 4.859 | 4.859 | 4.797 | 4.835 | 503,495 | -0.05(-1.06%) |
Nov 22, 2010 | 4.852 | 4.901 | 4.832 | 4.887 | 600,966 | -0.01(-0.28%) |
Nov 19, 2010 | 4.866 | 4.904 | 4.835 | 4.901 | 585,711 | +0.03(+0.51%) |
Nov 18, 2010 | 4.828 | 4.882 | 4.828 | 4.876 | 621,290 | +0.10(+2.01%) |
Nov 17, 2010 | 4.773 | 4.804 | 4.749 | 4.780 | 604,139 | +0.04(+0.87%) |
Nov 16, 2010 | 4.845 | 4.848 | 4.656 | 4.738 | 1,091,243 | -0.13(-2.61%) |
Nov 15, 2010 | 4.876 | 4.920 | 4.862 | 4.865 | 478,343 | -0.01(-0.21%) |
Nov 12, 2010 | 4.972 | 4.972 | 4.862 | 4.876 | 722,102 | -0.11(-2.20%) |
Nov 11, 2010 | 4.962 | 5.013 | 4.958 | 4.986 | 536,253 | -0.03(-0.59%) |
Nov 10, 2010 | 5.016 | 5.023 | 4.948 | 5.015 | 716,324 | +0.01(+0.11%) |
Nov 09, 2010 | 5.037 | 5.071 | 4.982 | 5.010 | 783,935 | -0.01(-0.27%) |
Nov 08, 2010 | 5.071 | 5.075 | 5.013 | 5.023 | 827,904 | -0.04(-0.75%) |
Nov 05, 2010 | 5.047 | 5.075 | 5.030 | 5.061 | 598,387 | +0.01(+0.27%) |
Nov 04, 2010 | 5.003 | 5.075 | 4.999 | 5.047 | 1,147,633 | +0.07(+1.38%) |
Nov 03, 2010 | 4.948 | 4.979 | 4.924 | 4.979 | 820,506 | +0.05(+0.97%) |
Nov 02, 2010 | 4.965 | 4.972 | 4.931 | 4.931 | 807,290 | -0.01(-0.14%) |
Nov 01, 2010 | 4.924 | 4.975 | 4.900 | 4.938 | 817,812 | +0.01(+0.28%) |
Oct 29, 2010 | 4.900 | 4.927 | 4.889 | 4.924 | 640,846 | +0.03(+0.56%) |
Oct 28, 2010 | 4.910 | 4.920 | 4.865 | 4.896 | 591,717 | -0.01(-0.28%) |
Oct 27, 2010 | 4.907 | 4.910 | 4.876 | 4.910 | 639,888 | +0.00(+0.00%) |
Oct 25, 2010 | 4.913 | 4.938 | 4.896 | 4.910 | 589,210 | +0.03(+0.56%) |
Oct 22, 2010 | 4.896 | 4.907 | 4.869 | 4.883 | 605,146 | +0.01(+0.21%) |
Oct 21, 2010 | 4.903 | 4.931 | 4.865 | 4.872 | 697,029 | +0.00(+0.00%) |
Oct 20, 2010 | 4.859 | 4.913 | 4.859 | 4.872 | 750,006 | +0.02(+0.37%) |
Oct 19, 2010 | 4.892 | 4.899 | 4.824 | 4.854 | 958,044 | -0.06(-1.25%) |
Oct 18, 2010 | 4.858 | 4.916 | 4.858 | 4.916 | 828,647 | +0.02(+0.42%) |
Oct 15, 2010 | 4.905 | 4.912 | 4.869 | 4.895 | 734,540 | +0.01(+0.14%) |
Oct 14, 2010 | 4.871 | 4.888 | 4.847 | 4.888 | 1,208,302 | +0.03(+0.70%) |
Oct 13, 2010 | 4.868 | 4.899 | 4.851 | 4.854 | 1,394,055 | +0.01(+0.21%) |
Oct 12, 2010 | 4.824 | 4.864 | 4.793 | 4.844 | 816,842 | +0.00(+0.00%) |
Oct 11, 2010 | 4.868 | 4.885 | 4.824 | 4.844 | 859,237 | -0.02(-0.49%) |
Oct 08, 2010 | 4.868 | 4.878 | 4.854 | 4.868 | 792,796 | -0.00(-0.07%) |
Oct 07, 2010 | 4.851 | 4.888 | 4.830 | 4.871 | 1,102,872 | +0.04(+0.85%) |
Oct 06, 2010 | 4.841 | 4.851 | 4.820 | 4.830 | 548,710 | -0.00(-0.07%) |
Oct 05, 2010 | 4.793 | 4.847 | 4.783 | 4.834 | 997,509 | +0.08(+1.65%) |
Oct 04, 2010 | 4.800 | 4.803 | 4.742 | 4.755 | 709,018 | -0.06(-1.34%) |