Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.601 | 4.601 | 4.510 | 4.536 | 137,064 | -0.03(-0.70%) |
Dec 30, 2010 | 4.533 | 4.603 | 4.487 | 4.567 | 172,752 | +0.04(+0.89%) |
Dec 29, 2010 | 4.540 | 4.544 | 4.497 | 4.527 | 102,238 | +0.01(+0.14%) |
Dec 28, 2010 | 4.516 | 4.557 | 4.487 | 4.521 | 129,300 | -0.03(-0.61%) |
Dec 27, 2010 | 4.510 | 4.557 | 4.483 | 4.548 | 128,616 | +0.01(+0.33%) |
Dec 23, 2010 | 4.542 | 4.550 | 4.495 | 4.533 | 167,633 | -0.01(-0.28%) |
Dec 22, 2010 | 4.591 | 4.591 | 4.500 | 4.546 | 146,482 | -0.03(-0.70%) |
Dec 21, 2010 | 4.516 | 4.606 | 4.489 | 4.578 | 263,790 | +0.09(+2.03%) |
Dec 20, 2010 | 4.487 | 4.536 | 4.413 | 4.487 | 375,583 | +0.03(+0.57%) |
Dec 17, 2010 | 4.508 | 4.510 | 4.410 | 4.461 | 506,915 | -0.05(-1.04%) |
Dec 16, 2010 | 4.578 | 4.578 | 4.432 | 4.508 | 2,134,567 | -0.07(-1.48%) |
Dec 15, 2010 | 4.686 | 4.686 | 4.567 | 4.576 | 879,558 | -0.13(-2.75%) |
Dec 14, 2010 | 4.746 | 4.746 | 4.680 | 4.705 | 387,995 | -0.01(-0.18%) |
Dec 13, 2010 | 4.845 | 4.845 | 4.707 | 4.714 | 583,722 | -0.12(-2.54%) |
Dec 10, 2010 | 4.879 | 4.879 | 4.837 | 4.837 | 238,350 | -0.02(-0.48%) |
Dec 09, 2010 | 4.843 | 4.879 | 4.828 | 4.860 | 280,779 | +0.06(+1.24%) |
Dec 08, 2010 | 4.826 | 4.886 | 4.799 | 4.801 | 226,848 | -0.03(-0.61%) |
Dec 07, 2010 | 4.886 | 4.930 | 4.824 | 4.830 | 846,763 | -0.00(-0.04%) |
Dec 06, 2010 | 4.862 | 4.909 | 4.833 | 4.833 | 326,390 | -0.05(-1.09%) |
Dec 03, 2010 | 4.729 | 4.894 | 4.716 | 4.886 | 676,269 | +0.14(+3.04%) |
Dec 02, 2010 | 4.718 | 4.790 | 4.695 | 4.741 | 309,528 | +0.02(+0.45%) |
Dec 01, 2010 | 4.648 | 4.752 | 4.648 | 4.720 | 504,789 | +0.16(+3.49%) |
Nov 30, 2010 | 4.527 | 4.591 | 4.502 | 4.561 | 801,888 | -0.01(-0.14%) |
Nov 29, 2010 | 4.601 | 4.650 | 4.538 | 4.567 | 230,496 | -0.06(-1.37%) |
Nov 26, 2010 | 4.587 | 4.661 | 4.578 | 4.631 | 207,969 | +0.00(+0.09%) |
Nov 24, 2010 | 4.620 | 4.627 | 4.627 | 4.627 | 439,277 | +0.05(+1.11%) |
Nov 23, 2010 | 4.652 | 4.731 | 4.548 | 4.576 | 673,532 | -0.13(-2.84%) |
Nov 22, 2010 | 4.720 | 4.743 | 4.661 | 4.709 | 222,363 | -0.01(-0.22%) |
Nov 19, 2010 | 4.644 | 4.726 | 4.616 | 4.720 | 326,220 | +0.08(+1.74%) |
Nov 18, 2010 | 4.722 | 4.726 | 4.639 | 4.639 | 457,386 | -0.02(-0.50%) |
Nov 17, 2010 | 4.663 | 4.695 | 4.642 | 4.663 | 525,484 | +0.01(+0.18%) |
Nov 16, 2010 | 4.659 | 4.726 | 4.625 | 4.654 | 267,493 | -0.04(-0.90%) |
Nov 15, 2010 | 4.731 | 4.756 | 4.676 | 4.697 | 182,551 | -0.00(-0.09%) |
Nov 12, 2010 | 4.665 | 4.729 | 4.659 | 4.701 | 241,873 | -0.01(-0.18%) |
Nov 11, 2010 | 4.656 | 4.733 | 4.614 | 4.709 | 248,611 | +0.00(+0.00%) |
Nov 10, 2010 | 4.709 | 4.773 | 4.646 | 4.709 | 324,616 | +0.02(+0.36%) |
Nov 09, 2010 | 4.756 | 4.762 | 4.663 | 4.692 | 499,713 | -0.07(-1.38%) |
Nov 08, 2010 | 4.712 | 4.787 | 4.671 | 4.758 | 278,972 | +0.02(+0.49%) |
Nov 05, 2010 | 4.809 | 4.883 | 4.722 | 4.735 | 323,852 | -0.08(-1.63%) |
Nov 04, 2010 | 4.714 | 4.832 | 4.686 | 4.813 | 327,551 | +0.15(+3.23%) |
Nov 03, 2010 | 4.627 | 4.663 | 4.587 | 4.663 | 98,577 | +0.04(+0.82%) |
Nov 02, 2010 | 4.580 | 4.637 | 4.553 | 4.625 | 351,736 | +0.10(+2.25%) |
Nov 01, 2010 | 4.529 | 4.538 | 4.495 | 4.523 | 359,470 | +0.02(+0.47%) |
Oct 29, 2010 | 4.430 | 4.517 | 4.413 | 4.502 | 287,522 | +0.06(+1.24%) |
Oct 28, 2010 | 4.459 | 4.478 | 4.417 | 4.447 | 438,962 | +0.01(+0.19%) |
Oct 27, 2010 | 4.447 | 4.510 | 4.370 | 4.438 | 844,892 | -0.11(-2.33%) |
Oct 25, 2010 | 4.576 | 4.593 | 4.502 | 4.544 | 371,095 | +0.01(+0.23%) |
Oct 22, 2010 | 4.603 | 4.603 | 4.521 | 4.534 | 433,073 | -0.06(-1.34%) |
Oct 21, 2010 | 4.676 | 4.676 | 4.504 | 4.595 | 843,005 | -0.05(-1.00%) |
Oct 20, 2010 | 4.663 | 4.737 | 4.281 | 4.642 | 3,211,483 | -0.42(-8.21%) |
Oct 19, 2010 | 5.017 | 5.091 | 4.934 | 5.057 | 588,345 | -0.05(-0.91%) |
Oct 18, 2010 | 5.106 | 5.169 | 5.059 | 5.104 | 282,162 | +0.02(+0.46%) |
Oct 15, 2010 | 5.150 | 5.157 | 5.072 | 5.080 | 310,938 | -0.00(-0.04%) |
Oct 14, 2010 | 5.080 | 5.095 | 5.023 | 5.082 | 265,469 | -0.01(-0.29%) |
Oct 13, 2010 | 4.962 | 5.146 | 4.957 | 5.097 | 370,062 | +0.16(+3.22%) |
Oct 12, 2010 | 4.964 | 4.976 | 4.915 | 4.938 | 142,989 | -0.05(-0.98%) |
Oct 11, 2010 | 4.898 | 5.006 | 4.847 | 4.987 | 174,290 | +0.08(+1.73%) |
Oct 08, 2010 | 4.801 | 4.949 | 4.792 | 4.902 | 371,506 | +0.10(+2.07%) |
Oct 07, 2010 | 4.839 | 4.839 | 4.712 | 4.803 | 408,581 | +0.01(+0.13%) |
Oct 06, 2010 | 4.898 | 4.921 | 4.767 | 4.796 | 421,773 | -0.09(-1.86%) |
Oct 05, 2010 | 4.801 | 4.921 | 4.769 | 4.887 | 475,924 | +0.15(+3.08%) |
Oct 04, 2010 | 4.843 | 4.887 | 4.699 | 4.741 | 248,564 | -0.11(-2.23%) |