Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.624 | 4.772 | 4.607 | 4.653 | 769,141 | +0.03(+0.62%) |
Dec 30, 2010 | 4.676 | 4.698 | 4.607 | 4.624 | 230,940 | -0.07(-1.45%) |
Dec 29, 2010 | 4.641 | 4.715 | 4.579 | 4.693 | 456,059 | +0.05(+1.10%) |
Dec 28, 2010 | 4.727 | 4.732 | 4.596 | 4.641 | 501,138 | -0.09(-1.92%) |
Dec 27, 2010 | 4.715 | 4.749 | 4.687 | 4.732 | 269,087 | -0.01(-0.24%) |
Dec 23, 2010 | 4.721 | 4.778 | 4.653 | 4.744 | 359,945 | +0.01(+0.24%) |
Dec 22, 2010 | 4.732 | 4.744 | 4.607 | 4.732 | 366,500 | +0.01(+0.12%) |
Dec 21, 2010 | 4.732 | 4.755 | 4.403 | 4.727 | 708,304 | +0.02(+0.48%) |
Dec 20, 2010 | 4.744 | 4.795 | 4.681 | 4.704 | 366,982 | -0.03(-0.60%) |
Dec 17, 2010 | 4.812 | 4.835 | 4.636 | 4.732 | 951,570 | -0.09(-1.77%) |
Dec 16, 2010 | 4.789 | 4.823 | 4.670 | 4.818 | 431,731 | +0.06(+1.32%) |
Dec 15, 2010 | 4.761 | 4.835 | 4.704 | 4.755 | 446,354 | +0.00(+0.00%) |
Dec 14, 2010 | 4.693 | 4.767 | 4.658 | 4.755 | 816,577 | +0.10(+2.08%) |
Dec 13, 2010 | 4.727 | 4.744 | 4.624 | 4.658 | 410,875 | -0.06(-1.21%) |
Dec 10, 2010 | 4.624 | 4.721 | 4.579 | 4.715 | 445,996 | +0.12(+2.60%) |
Dec 09, 2010 | 4.658 | 4.664 | 4.585 | 4.596 | 529,000 | -0.01(-0.12%) |
Dec 08, 2010 | 4.636 | 4.680 | 4.579 | 4.602 | 434,554 | -0.05(-1.10%) |
Dec 07, 2010 | 4.744 | 4.772 | 4.610 | 4.653 | 929,940 | -0.04(-0.85%) |
Dec 06, 2010 | 4.585 | 4.721 | 4.448 | 4.693 | 479,253 | +0.11(+2.36%) |
Dec 03, 2010 | 4.482 | 4.664 | 4.459 | 4.585 | 944,167 | +0.08(+1.77%) |
Dec 02, 2010 | 4.522 | 4.522 | 4.437 | 4.505 | 589,512 | -0.01(-0.13%) |
Dec 01, 2010 | 4.476 | 4.550 | 4.437 | 4.511 | 494,723 | +0.10(+2.32%) |
Nov 30, 2010 | 4.459 | 4.539 | 4.385 | 4.408 | 779,995 | -0.13(-2.88%) |
Nov 29, 2010 | 4.488 | 4.567 | 4.301 | 4.539 | 783,358 | +0.01(+0.28%) |
Nov 26, 2010 | 4.463 | 4.538 | 4.371 | 4.527 | 295,038 | +0.04(+0.94%) |
Nov 24, 2010 | 4.425 | 4.484 | 4.484 | 4.484 | 717,609 | +0.10(+2.21%) |
Nov 23, 2010 | 4.339 | 4.414 | 4.269 | 4.387 | 559,674 | -0.02(-0.49%) |
Nov 22, 2010 | 4.317 | 4.436 | 4.236 | 4.409 | 418,225 | +0.07(+1.62%) |
Nov 19, 2010 | 4.474 | 4.474 | 4.296 | 4.339 | 866,882 | -0.13(-2.90%) |
Nov 18, 2010 | 4.312 | 4.517 | 4.263 | 4.468 | 1,228,618 | +0.24(+5.61%) |
Nov 17, 2010 | 3.950 | 4.252 | 3.950 | 4.231 | 669,907 | +0.31(+7.84%) |
Nov 16, 2010 | 4.090 | 4.150 | 3.869 | 3.923 | 737,915 | -0.22(-5.34%) |
Nov 15, 2010 | 4.188 | 4.269 | 4.134 | 4.144 | 233,130 | -0.02(-0.39%) |
Nov 12, 2010 | 4.328 | 4.382 | 4.161 | 4.161 | 581,684 | -0.23(-5.17%) |
Nov 11, 2010 | 4.382 | 4.468 | 4.360 | 4.387 | 302,376 | -0.06(-1.45%) |
Nov 10, 2010 | 4.344 | 4.490 | 4.344 | 4.452 | 527,136 | +0.11(+2.48%) |
Nov 09, 2010 | 4.533 | 4.560 | 4.317 | 4.344 | 595,680 | -0.16(-3.48%) |
Nov 08, 2010 | 4.533 | 4.587 | 4.457 | 4.501 | 495,799 | +0.01(+0.24%) |
Nov 05, 2010 | 4.517 | 4.571 | 4.463 | 4.490 | 348,911 | +0.00(+0.00%) |
Nov 04, 2010 | 4.468 | 4.517 | 4.355 | 4.490 | 614,922 | +0.13(+3.10%) |
Nov 03, 2010 | 4.247 | 4.371 | 4.166 | 4.355 | 544,878 | +0.12(+2.80%) |
Nov 02, 2010 | 4.242 | 4.317 | 4.155 | 4.236 | 424,655 | +0.02(+0.38%) |
Nov 01, 2010 | 4.333 | 4.409 | 4.169 | 4.220 | 333,345 | -0.09(-2.13%) |
Oct 29, 2010 | 4.252 | 4.382 | 4.236 | 4.312 | 469,946 | +0.04(+1.01%) |
Oct 28, 2010 | 4.296 | 4.317 | 4.155 | 4.269 | 930,487 | +0.04(+0.89%) |
Oct 27, 2010 | 4.204 | 4.301 | 4.182 | 4.231 | 1,393,611 | -0.18(-4.04%) |
Oct 25, 2010 | 4.452 | 4.517 | 4.366 | 4.409 | 430,407 | +0.02(+0.37%) |
Oct 22, 2010 | 4.463 | 4.528 | 4.339 | 4.393 | 330,700 | -0.04(-0.85%) |
Oct 21, 2010 | 4.463 | 4.528 | 4.333 | 4.430 | 392,415 | +0.01(+0.12%) |
Oct 20, 2010 | 4.463 | 4.533 | 4.425 | 4.425 | 632,539 | +0.01(+0.12%) |
Oct 19, 2010 | 4.371 | 4.517 | 4.371 | 4.420 | 936,650 | -0.06(-1.44%) |
Oct 18, 2010 | 4.484 | 4.571 | 4.430 | 4.484 | 794,082 | +0.03(+0.73%) |
Oct 15, 2010 | 4.603 | 4.603 | 4.420 | 4.452 | 760,667 | -0.08(-1.67%) |
Oct 14, 2010 | 4.528 | 4.587 | 4.430 | 4.528 | 964,675 | -0.02(-0.36%) |
Oct 13, 2010 | 4.279 | 4.587 | 4.269 | 4.544 | 1,456,380 | +0.30(+7.12%) |
Oct 12, 2010 | 4.258 | 4.285 | 4.155 | 4.242 | 587,762 | -0.02(-0.38%) |
Oct 11, 2010 | 4.209 | 4.328 | 4.193 | 4.258 | 551,469 | +0.04(+0.90%) |
Oct 08, 2010 | 4.058 | 4.236 | 4.047 | 4.220 | 595,509 | +0.15(+3.71%) |
Oct 07, 2010 | 4.047 | 4.096 | 4.010 | 4.069 | 671,276 | +0.05(+1.34%) |
Oct 06, 2010 | 4.015 | 4.064 | 3.988 | 4.015 | 875,302 | +0.01(+0.13%) |
Oct 05, 2010 | 3.902 | 4.058 | 3.885 | 4.010 | 1,010,360 | +0.17(+4.35%) |
Oct 04, 2010 | 3.821 | 3.891 | 3.804 | 3.842 | 626,235 | -0.01(-0.14%) |