Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.601 | 4.672 | 4.585 | 4.636 | 301,654 | +0.05(+1.05%) |
Dec 30, 2010 | 4.585 | 4.595 | 4.569 | 4.588 | 245,887 | +0.00(+0.07%) |
Dec 29, 2010 | 4.582 | 4.588 | 4.556 | 4.585 | 266,204 | +0.02(+0.42%) |
Dec 28, 2010 | 4.569 | 4.601 | 4.553 | 4.566 | 257,734 | +0.01(+0.24%) |
Dec 27, 2010 | 4.521 | 4.562 | 4.521 | 4.555 | 201,706 | +0.01(+0.18%) |
Dec 23, 2010 | 4.543 | 4.566 | 4.537 | 4.546 | 298,136 | +0.01(+0.14%) |
Dec 22, 2010 | 4.492 | 4.543 | 4.488 | 4.540 | 581,232 | +0.02(+0.43%) |
Dec 21, 2010 | 4.527 | 4.569 | 4.495 | 4.521 | 709,428 | -0.00(-0.07%) |
Dec 20, 2010 | 4.533 | 4.562 | 4.511 | 4.524 | 291,410 | -0.01(-0.14%) |
Dec 17, 2010 | 4.533 | 4.572 | 4.530 | 4.530 | 418,002 | -0.01(-0.14%) |
Dec 16, 2010 | 4.453 | 4.604 | 4.453 | 4.537 | 826,908 | +0.05(+1.00%) |
Dec 15, 2010 | 4.698 | 4.743 | 4.459 | 4.492 | 1,673,651 | -0.30(-6.31%) |
Dec 14, 2010 | 4.794 | 4.826 | 4.778 | 4.794 | 204,988 | +0.01(+0.13%) |
Dec 13, 2010 | 4.865 | 4.865 | 4.778 | 4.788 | 235,292 | -0.05(-1.00%) |
Dec 10, 2010 | 4.871 | 4.871 | 4.781 | 4.836 | 305,794 | -0.02(-0.33%) |
Dec 09, 2010 | 4.801 | 4.852 | 4.775 | 4.852 | 229,393 | +0.03(+0.67%) |
Dec 08, 2010 | 4.804 | 4.820 | 4.788 | 4.820 | 166,011 | -0.01(-0.13%) |
Dec 07, 2010 | 4.810 | 4.858 | 4.793 | 4.826 | 241,877 | +0.03(+0.66%) |
Dec 06, 2010 | 4.810 | 4.820 | 4.778 | 4.794 | 170,819 | -0.03(-0.53%) |
Dec 03, 2010 | 4.778 | 4.820 | 4.773 | 4.820 | 142,269 | +0.01(+0.27%) |
Dec 02, 2010 | 4.797 | 4.817 | 4.781 | 4.807 | 193,971 | +0.03(+0.54%) |
Dec 01, 2010 | 4.762 | 4.792 | 4.762 | 4.781 | 268,830 | +0.03(+0.68%) |
Nov 30, 2010 | 4.720 | 4.762 | 4.720 | 4.749 | 188,606 | +0.00(+0.00%) |
Nov 29, 2010 | 4.743 | 4.752 | 4.681 | 4.749 | 265,085 | -0.01(-0.27%) |
Nov 26, 2010 | 4.730 | 4.797 | 4.720 | 4.762 | 105,057 | -0.01(-0.20%) |
Nov 24, 2010 | 4.746 | 4.772 | 4.772 | 4.772 | 168,600 | +0.03(+0.61%) |
Nov 23, 2010 | 4.752 | 4.775 | 4.730 | 4.743 | 115,170 | -0.03(-0.54%) |
Nov 22, 2010 | 4.775 | 4.788 | 4.755 | 4.768 | 150,586 | -0.01(-0.27%) |
Nov 19, 2010 | 4.813 | 4.813 | 4.765 | 4.781 | 156,112 | -0.03(-0.53%) |
Nov 18, 2010 | 4.804 | 4.839 | 4.781 | 4.807 | 181,318 | +0.06(+1.29%) |
Nov 17, 2010 | 4.636 | 4.759 | 4.636 | 4.746 | 207,108 | +0.07(+1.44%) |
Nov 16, 2010 | 4.739 | 4.743 | 4.627 | 4.678 | 287,214 | -0.10(-2.02%) |
Nov 15, 2010 | 4.775 | 4.813 | 4.746 | 4.775 | 177,504 | +0.04(+0.82%) |
Nov 12, 2010 | 4.784 | 4.858 | 4.694 | 4.736 | 508,020 | -0.06(-1.34%) |
Nov 11, 2010 | 4.839 | 4.839 | 4.794 | 4.801 | 327,059 | -0.05(-1.00%) |
Nov 10, 2010 | 4.891 | 4.929 | 4.842 | 4.849 | 558,251 | -0.05(-1.12%) |
Nov 09, 2010 | 4.968 | 4.968 | 4.869 | 4.903 | 422,061 | -0.06(-1.23%) |
Nov 08, 2010 | 4.958 | 4.969 | 4.923 | 4.965 | 273,548 | -0.01(-0.13%) |
Nov 05, 2010 | 4.929 | 4.971 | 4.923 | 4.971 | 277,940 | +0.03(+0.59%) |
Nov 04, 2010 | 4.965 | 4.968 | 4.918 | 4.942 | 469,362 | +0.00(+0.00%) |
Nov 03, 2010 | 4.923 | 4.942 | 4.904 | 4.942 | 221,657 | +0.02(+0.33%) |
Nov 02, 2010 | 4.949 | 4.955 | 4.907 | 4.926 | 306,219 | -0.00(-0.07%) |
Nov 01, 2010 | 4.949 | 4.971 | 4.913 | 4.929 | 555,205 | +0.01(+0.26%) |
Oct 29, 2010 | 4.955 | 4.965 | 4.900 | 4.916 | 436,197 | -0.02(-0.46%) |
Oct 28, 2010 | 4.907 | 4.939 | 4.878 | 4.939 | 316,463 | +0.04(+0.79%) |
Oct 27, 2010 | 4.897 | 4.903 | 4.865 | 4.900 | 191,425 | -0.02(-0.46%) |
Oct 25, 2010 | 4.900 | 4.923 | 4.839 | 4.923 | 392,050 | +0.02(+0.46%) |
Oct 22, 2010 | 4.881 | 4.915 | 4.855 | 4.900 | 398,919 | +0.01(+0.26%) |
Oct 21, 2010 | 4.926 | 4.936 | 4.846 | 4.887 | 372,579 | -0.00(-0.07%) |
Oct 20, 2010 | 4.923 | 4.965 | 4.881 | 4.891 | 732,350 | -0.03(-0.52%) |
Oct 19, 2010 | 4.891 | 4.935 | 4.816 | 4.916 | 1,219,870 | +0.01(+0.13%) |
Oct 18, 2010 | 4.923 | 4.929 | 4.898 | 4.910 | 357,523 | +0.00(+0.00%) |
Oct 15, 2010 | 4.888 | 4.929 | 4.857 | 4.910 | 517,900 | +0.03(+0.58%) |
Oct 14, 2010 | 4.929 | 4.976 | 4.869 | 4.882 | 628,617 | -0.04(-0.83%) |
Oct 13, 2010 | 4.913 | 4.938 | 4.907 | 4.923 | 427,318 | +0.00(+0.00%) |
Oct 12, 2010 | 4.894 | 4.923 | 4.866 | 4.923 | 512,019 | +0.00(+0.06%) |
Oct 11, 2010 | 4.876 | 4.919 | 4.857 | 4.919 | 698,050 | +0.01(+0.25%) |
Oct 08, 2010 | 4.907 | 4.907 | 4.838 | 4.907 | 594,196 | +0.02(+0.32%) |
Oct 07, 2010 | 4.851 | 4.891 | 4.816 | 4.891 | 377,293 | +0.04(+0.77%) |
Oct 06, 2010 | 4.804 | 4.857 | 4.785 | 4.854 | 263,197 | +0.03(+0.58%) |
Oct 05, 2010 | 4.801 | 4.826 | 4.782 | 4.826 | 193,764 | +0.05(+0.99%) |
Oct 04, 2010 | 4.773 | 4.788 | 4.751 | 4.778 | 169,905 | -0.01(-0.21%) |