Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.566 | 4.636 | 4.550 | 4.601 | 303,962 | +0.05(+1.05%) |
Dec 30, 2010 | 4.550 | 4.560 | 4.534 | 4.553 | 247,768 | +0.00(+0.07%) |
Dec 29, 2010 | 4.547 | 4.553 | 4.521 | 4.550 | 268,241 | +0.02(+0.42%) |
Dec 28, 2010 | 4.534 | 4.566 | 4.518 | 4.531 | 259,707 | +0.01(+0.24%) |
Dec 27, 2010 | 4.486 | 4.528 | 4.486 | 4.520 | 203,250 | +0.01(+0.18%) |
Dec 23, 2010 | 4.509 | 4.531 | 4.502 | 4.512 | 300,417 | +0.01(+0.14%) |
Dec 22, 2010 | 4.458 | 4.509 | 4.454 | 4.505 | 585,680 | +0.02(+0.43%) |
Dec 21, 2010 | 4.493 | 4.534 | 4.461 | 4.486 | 714,857 | -0.00(-0.07%) |
Dec 20, 2010 | 4.499 | 4.528 | 4.477 | 4.489 | 293,640 | -0.01(-0.14%) |
Dec 17, 2010 | 4.499 | 4.537 | 4.496 | 4.496 | 421,201 | -0.01(-0.14%) |
Dec 16, 2010 | 4.419 | 4.569 | 4.419 | 4.502 | 833,236 | +0.04(+1.00%) |
Dec 15, 2010 | 4.662 | 4.707 | 4.426 | 4.458 | 1,686,460 | -0.30(-6.31%) |
Dec 14, 2010 | 4.758 | 4.790 | 4.742 | 4.758 | 206,557 | +0.01(+0.13%) |
Dec 13, 2010 | 4.828 | 4.828 | 4.742 | 4.751 | 237,092 | -0.05(-1.00%) |
Dec 10, 2010 | 4.834 | 4.834 | 4.745 | 4.799 | 308,134 | -0.02(-0.33%) |
Dec 09, 2010 | 4.764 | 4.815 | 4.738 | 4.815 | 231,148 | +0.03(+0.67%) |
Dec 08, 2010 | 4.767 | 4.783 | 4.751 | 4.783 | 167,281 | -0.01(-0.13%) |
Dec 07, 2010 | 4.774 | 4.822 | 4.757 | 4.790 | 243,728 | +0.03(+0.66%) |
Dec 06, 2010 | 4.774 | 4.783 | 4.742 | 4.758 | 172,126 | -0.03(-0.53%) |
Dec 03, 2010 | 4.742 | 4.783 | 4.736 | 4.783 | 143,357 | +0.01(+0.27%) |
Dec 02, 2010 | 4.761 | 4.780 | 4.745 | 4.770 | 195,455 | +0.03(+0.54%) |
Dec 01, 2010 | 4.726 | 4.756 | 4.726 | 4.745 | 270,887 | +0.03(+0.68%) |
Nov 30, 2010 | 4.684 | 4.726 | 4.684 | 4.713 | 190,049 | +0.00(+0.00%) |
Nov 29, 2010 | 4.707 | 4.716 | 4.646 | 4.713 | 267,114 | -0.01(-0.27%) |
Nov 26, 2010 | 4.694 | 4.761 | 4.684 | 4.726 | 105,860 | -0.01(-0.20%) |
Nov 24, 2010 | 4.710 | 4.735 | 4.735 | 4.735 | 169,890 | +0.03(+0.61%) |
Nov 23, 2010 | 4.716 | 4.738 | 4.694 | 4.707 | 116,051 | -0.03(-0.54%) |
Nov 22, 2010 | 4.738 | 4.751 | 4.719 | 4.732 | 151,738 | -0.01(-0.27%) |
Nov 19, 2010 | 4.777 | 4.777 | 4.729 | 4.745 | 157,307 | -0.03(-0.53%) |
Nov 18, 2010 | 4.767 | 4.802 | 4.745 | 4.770 | 182,705 | +0.06(+1.29%) |
Nov 17, 2010 | 4.601 | 4.723 | 4.601 | 4.710 | 208,693 | +0.07(+1.44%) |
Nov 16, 2010 | 4.703 | 4.707 | 4.592 | 4.643 | 289,412 | -0.10(-2.02%) |
Nov 15, 2010 | 4.738 | 4.777 | 4.710 | 4.738 | 178,863 | +0.04(+0.82%) |
Nov 12, 2010 | 4.748 | 4.822 | 4.659 | 4.700 | 511,907 | -0.06(-1.34%) |
Nov 11, 2010 | 4.802 | 4.802 | 4.758 | 4.764 | 329,562 | -0.05(-1.00%) |
Nov 10, 2010 | 4.853 | 4.892 | 4.806 | 4.812 | 562,523 | -0.05(-1.12%) |
Nov 09, 2010 | 4.930 | 4.930 | 4.832 | 4.866 | 425,291 | -0.06(-1.23%) |
Nov 08, 2010 | 4.920 | 4.932 | 4.885 | 4.927 | 275,641 | -0.01(-0.13%) |
Nov 05, 2010 | 4.892 | 4.933 | 4.885 | 4.933 | 280,067 | +0.03(+0.59%) |
Nov 04, 2010 | 4.927 | 4.930 | 4.881 | 4.905 | 472,954 | +0.00(+0.00%) |
Nov 03, 2010 | 4.885 | 4.905 | 4.867 | 4.905 | 223,353 | +0.02(+0.33%) |
Nov 02, 2010 | 4.911 | 4.917 | 4.869 | 4.889 | 308,563 | -0.00(-0.07%) |
Nov 01, 2010 | 4.911 | 4.933 | 4.876 | 4.892 | 559,454 | +0.01(+0.26%) |
Oct 29, 2010 | 4.917 | 4.927 | 4.863 | 4.879 | 439,535 | -0.02(-0.46%) |
Oct 28, 2010 | 4.869 | 4.901 | 4.841 | 4.901 | 318,885 | +0.04(+0.79%) |
Oct 27, 2010 | 4.860 | 4.866 | 4.828 | 4.863 | 192,890 | -0.02(-0.46%) |
Oct 25, 2010 | 4.863 | 4.885 | 4.802 | 4.885 | 395,051 | +0.02(+0.46%) |
Oct 22, 2010 | 4.844 | 4.878 | 4.818 | 4.863 | 401,972 | +0.01(+0.26%) |
Oct 21, 2010 | 4.889 | 4.898 | 4.809 | 4.850 | 375,430 | -0.00(-0.07%) |
Oct 20, 2010 | 4.885 | 4.927 | 4.844 | 4.853 | 737,954 | -0.03(-0.52%) |
Oct 19, 2010 | 4.854 | 4.898 | 4.780 | 4.879 | 1,229,205 | +0.01(+0.13%) |
Oct 18, 2010 | 4.885 | 4.891 | 4.860 | 4.873 | 360,259 | +0.00(+0.00%) |
Oct 15, 2010 | 4.851 | 4.891 | 4.820 | 4.873 | 521,863 | +0.03(+0.58%) |
Oct 14, 2010 | 4.891 | 4.938 | 4.832 | 4.845 | 633,427 | -0.04(-0.83%) |
Oct 13, 2010 | 4.876 | 4.901 | 4.870 | 4.885 | 430,588 | +0.00(+0.00%) |
Oct 12, 2010 | 4.857 | 4.885 | 4.829 | 4.885 | 515,937 | +0.00(+0.06%) |
Oct 11, 2010 | 4.839 | 4.882 | 4.820 | 4.882 | 703,392 | +0.01(+0.25%) |
Oct 08, 2010 | 4.870 | 4.870 | 4.801 | 4.870 | 598,743 | +0.02(+0.32%) |
Oct 07, 2010 | 4.814 | 4.854 | 4.780 | 4.854 | 380,180 | +0.04(+0.77%) |
Oct 06, 2010 | 4.767 | 4.820 | 4.749 | 4.817 | 265,211 | +0.03(+0.58%) |
Oct 05, 2010 | 4.764 | 4.789 | 4.746 | 4.789 | 195,247 | +0.05(+0.99%) |
Oct 04, 2010 | 4.736 | 4.752 | 4.715 | 4.742 | 171,205 | -0.01(-0.21%) |