Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.305 | 3.305 | 3.272 | 3.302 | 2,830,466 | +0.01(+0.18%) |
Dec 30, 2010 | 3.220 | 3.296 | 3.220 | 3.296 | 5,125,564 | +0.06(+1.99%) |
Dec 29, 2010 | 3.211 | 3.246 | 3.205 | 3.232 | 3,001,916 | +0.02(+0.64%) |
Dec 28, 2010 | 3.211 | 3.217 | 3.194 | 3.211 | 3,373,560 | +0.01(+0.18%) |
Dec 27, 2010 | 3.202 | 3.211 | 3.191 | 3.205 | 2,403,390 | -0.00(-0.09%) |
Dec 23, 2010 | 3.214 | 3.232 | 3.179 | 3.208 | 2,803,832 | -0.02(-0.54%) |
Dec 22, 2010 | 3.182 | 3.226 | 3.176 | 3.226 | 3,540,804 | +0.04(+1.38%) |
Dec 21, 2010 | 3.197 | 3.208 | 3.170 | 3.182 | 3,468,045 | -0.02(-0.55%) |
Dec 20, 2010 | 3.182 | 3.199 | 3.162 | 3.199 | 2,808,519 | +0.01(+0.46%) |
Dec 17, 2010 | 3.176 | 3.188 | 3.159 | 3.185 | 3,473,567 | +0.00(+0.09%) |
Dec 16, 2010 | 3.162 | 3.220 | 3.147 | 3.182 | 4,714,008 | +0.01(+0.18%) |
Dec 15, 2010 | 3.211 | 3.240 | 3.173 | 3.176 | 8,435,128 | -0.09(-2.86%) |
Dec 14, 2010 | 3.264 | 3.296 | 3.252 | 3.270 | 2,218,813 | +0.01(+0.18%) |
Dec 13, 2010 | 3.337 | 3.337 | 3.252 | 3.264 | 2,317,706 | -0.06(-1.93%) |
Dec 10, 2010 | 3.366 | 3.366 | 3.284 | 3.328 | 4,435,722 | -0.02(-0.70%) |
Dec 09, 2010 | 3.337 | 3.354 | 3.331 | 3.351 | 2,401,451 | +0.01(+0.26%) |
Dec 08, 2010 | 3.389 | 3.392 | 3.337 | 3.342 | 1,909,319 | -0.04(-1.29%) |
Dec 07, 2010 | 3.430 | 3.430 | 3.372 | 3.386 | 2,065,816 | -0.01(-0.26%) |
Dec 06, 2010 | 3.383 | 3.398 | 3.367 | 3.395 | 1,615,740 | +0.01(+0.26%) |
Dec 03, 2010 | 3.354 | 3.386 | 3.351 | 3.386 | 1,368,839 | +0.01(+0.43%) |
Dec 02, 2010 | 3.360 | 3.380 | 3.342 | 3.372 | 1,784,049 | +0.03(+0.87%) |
Dec 01, 2010 | 3.342 | 3.348 | 3.316 | 3.342 | 2,058,006 | +0.03(+0.88%) |
Nov 30, 2010 | 3.310 | 3.328 | 3.293 | 3.313 | 2,174,366 | -0.01(-0.35%) |
Nov 29, 2010 | 3.313 | 3.325 | 3.290 | 3.325 | 1,560,955 | +0.01(+0.18%) |
Nov 26, 2010 | 3.337 | 3.342 | 3.319 | 3.319 | 710,741 | -0.02(-0.61%) |
Nov 24, 2010 | 3.372 | 3.340 | 3.340 | 3.340 | 1,750,102 | -0.00(-0.09%) |
Nov 23, 2010 | 3.334 | 3.372 | 3.319 | 3.342 | 2,705,632 | -0.03(-0.87%) |
Nov 22, 2010 | 3.378 | 3.392 | 3.342 | 3.372 | 2,486,539 | -0.03(-0.77%) |
Nov 19, 2010 | 3.348 | 3.398 | 3.313 | 3.398 | 3,942,031 | +0.05(+1.53%) |
Nov 18, 2010 | 3.324 | 3.352 | 3.318 | 3.347 | 2,694,344 | +0.05(+1.54%) |
Nov 17, 2010 | 3.285 | 3.307 | 3.273 | 3.296 | 2,031,567 | +0.01(+0.43%) |
Nov 16, 2010 | 3.327 | 3.327 | 3.265 | 3.282 | 2,193,818 | -0.05(-1.61%) |
Nov 15, 2010 | 3.335 | 3.361 | 3.327 | 3.335 | 1,430,042 | +0.01(+0.25%) |
Nov 12, 2010 | 3.361 | 3.372 | 3.302 | 3.327 | 2,037,678 | -0.05(-1.34%) |
Nov 11, 2010 | 3.364 | 3.375 | 3.338 | 3.372 | 1,449,812 | -0.01(-0.25%) |
Nov 10, 2010 | 3.389 | 3.395 | 3.350 | 3.381 | 1,664,942 | -0.00(-0.08%) |
Nov 09, 2010 | 3.400 | 3.409 | 3.369 | 3.383 | 1,489,338 | -0.01(-0.33%) |
Nov 08, 2010 | 3.375 | 3.395 | 3.372 | 3.395 | 1,504,624 | -0.01(-0.17%) |
Nov 05, 2010 | 3.383 | 3.400 | 3.372 | 3.400 | 1,815,713 | +0.03(+0.75%) |
Nov 04, 2010 | 3.350 | 3.375 | 3.333 | 3.375 | 2,199,237 | +0.05(+1.53%) |
Nov 03, 2010 | 3.307 | 3.330 | 3.302 | 3.324 | 1,800,437 | +0.02(+0.60%) |
Nov 02, 2010 | 3.296 | 3.307 | 3.282 | 3.304 | 1,479,527 | +0.03(+0.95%) |
Nov 01, 2010 | 3.296 | 3.296 | 3.262 | 3.273 | 1,981,422 | -0.00(-0.09%) |
Oct 29, 2010 | 3.285 | 3.287 | 3.268 | 3.276 | 1,731,452 | -0.01(-0.17%) |
Oct 28, 2010 | 3.296 | 3.302 | 3.259 | 3.282 | 1,971,204 | -0.01(-0.26%) |
Oct 27, 2010 | 3.276 | 3.290 | 3.245 | 3.290 | 2,215,606 | -0.01(-0.17%) |
Oct 25, 2010 | 3.302 | 3.324 | 3.282 | 3.296 | 2,149,217 | +0.01(+0.43%) |
Oct 22, 2010 | 3.273 | 3.285 | 3.256 | 3.282 | 1,733,324 | +0.01(+0.34%) |
Oct 21, 2010 | 3.282 | 3.307 | 3.256 | 3.271 | 2,093,671 | +0.00(+0.09%) |
Oct 20, 2010 | 3.271 | 3.285 | 3.256 | 3.268 | 2,347,383 | +0.01(+0.26%) |
Oct 19, 2010 | 3.273 | 3.285 | 3.242 | 3.259 | 2,902,122 | -0.04(-1.11%) |
Oct 18, 2010 | 3.299 | 3.313 | 3.279 | 3.296 | 2,130,742 | -0.00(-0.09%) |
Oct 15, 2010 | 3.318 | 3.318 | 3.279 | 3.299 | 2,307,492 | +0.00(+0.00%) |
Oct 14, 2010 | 3.369 | 3.369 | 3.276 | 3.299 | 4,398,841 | -0.07(-2.09%) |
Oct 13, 2010 | 3.378 | 3.397 | 3.366 | 3.369 | 2,062,413 | +0.00(+0.00%) |
Oct 12, 2010 | 3.344 | 3.372 | 3.327 | 3.369 | 1,353,166 | +0.02(+0.67%) |
Oct 11, 2010 | 3.335 | 3.355 | 3.335 | 3.347 | 1,288,373 | +0.01(+0.34%) |
Oct 08, 2010 | 3.335 | 3.349 | 3.324 | 3.335 | 1,065,993 | +0.00(+0.00%) |
Oct 07, 2010 | 3.347 | 3.347 | 3.299 | 3.335 | 1,371,226 | +0.01(+0.34%) |
Oct 06, 2010 | 3.333 | 3.333 | 3.302 | 3.324 | 1,189,248 | +0.01(+0.17%) |
Oct 05, 2010 | 3.290 | 3.330 | 3.290 | 3.318 | 1,767,430 | +0.05(+1.47%) |
Oct 04, 2010 | 3.293 | 3.293 | 3.251 | 3.271 | 1,642,591 | -0.04(-1.19%) |