Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.428 | 4.477 | 4.428 | 4.472 | 412,709 | +0.06(+1.41%) |
Dec 30, 2010 | 4.405 | 4.423 | 4.365 | 4.410 | 521,844 | +0.03(+0.71%) |
Dec 29, 2010 | 4.401 | 4.423 | 4.374 | 4.379 | 606,646 | -0.02(-0.51%) |
Dec 28, 2010 | 4.361 | 4.405 | 4.356 | 4.401 | 596,005 | +0.02(+0.51%) |
Dec 27, 2010 | 4.365 | 4.423 | 4.365 | 4.379 | 433,777 | -0.05(-1.11%) |
Dec 23, 2010 | 4.428 | 4.450 | 4.410 | 4.428 | 395,958 | -0.04(-0.80%) |
Dec 22, 2010 | 4.486 | 4.494 | 4.441 | 4.463 | 548,377 | +0.00(+0.00%) |
Dec 21, 2010 | 4.414 | 4.463 | 4.374 | 4.463 | 832,294 | +0.04(+0.80%) |
Dec 20, 2010 | 4.561 | 4.561 | 4.405 | 4.428 | 1,140,595 | -0.16(-3.40%) |
Dec 17, 2010 | 4.592 | 4.610 | 4.543 | 4.583 | 665,375 | +0.01(+0.19%) |
Dec 16, 2010 | 4.463 | 4.574 | 4.459 | 4.574 | 831,195 | +0.10(+2.29%) |
Dec 15, 2010 | 4.361 | 4.481 | 4.352 | 4.472 | 1,147,507 | +0.12(+2.76%) |
Dec 14, 2010 | 4.316 | 4.401 | 4.316 | 4.352 | 1,632,331 | +0.04(+0.82%) |
Dec 13, 2010 | 4.348 | 4.361 | 4.285 | 4.316 | 1,158,085 | -0.06(-1.32%) |
Dec 10, 2010 | 4.410 | 4.414 | 4.339 | 4.374 | 633,649 | -0.01(-0.30%) |
Dec 09, 2010 | 4.397 | 4.423 | 4.343 | 4.388 | 1,012,873 | -0.03(-0.65%) |
Dec 08, 2010 | 4.465 | 4.483 | 4.399 | 4.417 | 955,221 | -0.08(-1.67%) |
Dec 07, 2010 | 4.531 | 4.531 | 4.470 | 4.492 | 596,889 | -0.05(-1.17%) |
Dec 06, 2010 | 4.602 | 4.602 | 4.531 | 4.545 | 597,269 | -0.05(-1.06%) |
Dec 03, 2010 | 4.620 | 4.664 | 4.593 | 4.593 | 330,643 | +0.00(+0.10%) |
Dec 02, 2010 | 4.655 | 4.682 | 4.576 | 4.589 | 543,595 | -0.04(-0.95%) |
Dec 01, 2010 | 4.775 | 4.775 | 4.615 | 4.633 | 486,268 | -0.05(-1.08%) |
Nov 30, 2010 | 4.691 | 4.691 | 4.655 | 4.684 | 378,606 | -0.00(-0.06%) |
Nov 29, 2010 | 4.695 | 4.717 | 4.669 | 4.686 | 440,708 | -0.03(-0.66%) |
Nov 26, 2010 | 4.708 | 4.730 | 4.677 | 4.717 | 128,671 | +0.02(+0.47%) |
Nov 24, 2010 | 4.726 | 4.695 | 4.695 | 4.695 | 238,846 | -0.01(-0.19%) |
Nov 23, 2010 | 4.717 | 4.735 | 4.673 | 4.704 | 320,853 | -0.02(-0.37%) |
Nov 22, 2010 | 4.598 | 4.730 | 4.598 | 4.722 | 637,541 | +0.08(+1.81%) |
Nov 19, 2010 | 4.540 | 4.642 | 4.509 | 4.638 | 740,225 | +0.08(+1.84%) |
Nov 18, 2010 | 4.660 | 4.682 | 4.527 | 4.554 | 956,054 | -0.15(-3.29%) |
Nov 17, 2010 | 4.607 | 4.713 | 4.540 | 4.708 | 810,316 | +0.11(+2.35%) |
Nov 16, 2010 | 4.430 | 4.633 | 4.310 | 4.600 | 1,491,570 | -0.12(-2.48%) |
Nov 15, 2010 | 4.717 | 4.739 | 4.443 | 4.717 | 1,500,468 | -0.05(-1.02%) |
Nov 12, 2010 | 4.708 | 4.792 | 4.655 | 4.766 | 629,764 | +0.02(+0.47%) |
Nov 11, 2010 | 4.792 | 4.797 | 4.545 | 4.744 | 1,158,085 | -0.11(-2.28%) |
Nov 10, 2010 | 4.965 | 4.965 | 4.699 | 4.854 | 1,161,763 | -0.11(-2.23%) |
Nov 09, 2010 | 5.066 | 5.066 | 4.960 | 4.965 | 292,979 | -0.07(-1.45%) |
Nov 08, 2010 | 5.121 | 5.126 | 5.016 | 5.038 | 481,176 | -0.08(-1.63%) |
Nov 05, 2010 | 5.099 | 5.143 | 5.099 | 5.121 | 206,118 | +0.02(+0.34%) |
Nov 04, 2010 | 5.112 | 5.139 | 5.090 | 5.104 | 200,164 | +0.00(+0.09%) |
Nov 03, 2010 | 5.090 | 5.121 | 5.086 | 5.099 | 141,666 | -0.01(-0.17%) |
Nov 02, 2010 | 5.099 | 5.112 | 5.077 | 5.108 | 248,209 | +0.01(+0.26%) |
Nov 01, 2010 | 5.143 | 5.165 | 5.077 | 5.095 | 215,818 | -0.02(-0.43%) |
Oct 29, 2010 | 5.099 | 5.126 | 5.090 | 5.117 | 159,526 | +0.03(+0.52%) |
Oct 28, 2010 | 5.104 | 5.112 | 5.086 | 5.090 | 184,252 | +0.01(+0.26%) |
Oct 27, 2010 | 5.161 | 5.161 | 5.073 | 5.077 | 519,509 | -0.07(-1.45%) |
Oct 25, 2010 | 5.192 | 5.192 | 5.130 | 5.152 | 214,535 | -0.03(-0.59%) |
Oct 22, 2010 | 5.130 | 5.183 | 5.130 | 5.183 | 129,355 | +0.04(+0.77%) |
Oct 21, 2010 | 5.130 | 5.156 | 5.117 | 5.143 | 210,672 | +0.02(+0.34%) |
Oct 20, 2010 | 5.126 | 5.130 | 5.099 | 5.126 | 143,648 | +0.01(+0.26%) |
Oct 19, 2010 | 5.095 | 5.112 | 5.082 | 5.112 | 145,213 | +0.02(+0.35%) |
Oct 18, 2010 | 5.108 | 5.121 | 5.073 | 5.095 | 151,378 | -0.01(-0.26%) |
Oct 15, 2010 | 5.121 | 5.143 | 5.068 | 5.108 | 312,720 | -0.00(-0.09%) |
Oct 14, 2010 | 5.161 | 5.178 | 5.086 | 5.112 | 212,308 | -0.04(-0.68%) |
Oct 13, 2010 | 5.174 | 5.187 | 5.139 | 5.148 | 146,048 | -0.04(-0.76%) |
Oct 12, 2010 | 5.165 | 5.187 | 5.156 | 5.187 | 145,975 | +0.02(+0.43%) |
Oct 11, 2010 | 5.156 | 5.165 | 5.121 | 5.165 | 131,097 | +0.02(+0.43%) |
Oct 08, 2010 | 5.143 | 5.152 | 5.104 | 5.143 | 199,994 | +0.04(+0.78%) |
Oct 07, 2010 | 5.139 | 5.143 | 5.099 | 5.104 | 169,210 | -0.03(-0.60%) |
Oct 06, 2010 | 5.139 | 5.139 | 5.104 | 5.134 | 152,952 | +0.03(+0.65%) |
Oct 05, 2010 | 5.158 | 5.158 | 5.084 | 5.101 | 195,999 | -0.02(-0.43%) |
Oct 04, 2010 | 5.136 | 5.163 | 5.123 | 5.123 | 193,336 | -0.02(-0.34%) |