Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.622 | 3.676 | 3.542 | 3.627 | 42,159 | +0.02(+0.50%) |
Dec 30, 2010 | 3.694 | 3.705 | 3.600 | 3.609 | 42,943 | -0.09(-2.30%) |
Dec 29, 2010 | 3.671 | 3.756 | 3.667 | 3.694 | 33,951 | +0.02(+0.61%) |
Dec 28, 2010 | 3.743 | 3.743 | 3.667 | 3.671 | 35,162 | -0.08(-2.15%) |
Dec 27, 2010 | 3.770 | 3.792 | 3.734 | 3.752 | 63,077 | -0.02(-0.47%) |
Dec 23, 2010 | 3.783 | 3.783 | 3.703 | 3.770 | 131,854 | +0.00(+0.00%) |
Dec 22, 2010 | 3.752 | 3.774 | 3.712 | 3.770 | 44,255 | +0.04(+1.08%) |
Dec 21, 2010 | 3.667 | 3.779 | 3.667 | 3.730 | 47,931 | +0.07(+1.83%) |
Dec 20, 2010 | 3.667 | 3.739 | 3.658 | 3.663 | 118,732 | +0.02(+0.61%) |
Dec 17, 2010 | 3.703 | 3.703 | 3.587 | 3.640 | 177,860 | +0.04(+1.24%) |
Dec 16, 2010 | 3.654 | 3.663 | 3.529 | 3.596 | 87,493 | -0.04(-1.11%) |
Dec 15, 2010 | 3.404 | 3.747 | 3.404 | 3.636 | 186,694 | +0.23(+6.68%) |
Dec 14, 2010 | 3.359 | 3.435 | 3.252 | 3.408 | 82,521 | +0.01(+0.39%) |
Dec 13, 2010 | 3.395 | 3.435 | 3.368 | 3.395 | 59,801 | +0.02(+0.53%) |
Dec 10, 2010 | 3.328 | 3.377 | 3.279 | 3.377 | 65,481 | +0.05(+1.61%) |
Dec 09, 2010 | 3.229 | 3.352 | 3.194 | 3.323 | 67,337 | +0.10(+3.05%) |
Dec 08, 2010 | 3.100 | 3.234 | 3.100 | 3.225 | 59,486 | +0.15(+4.79%) |
Dec 07, 2010 | 3.118 | 3.198 | 3.042 | 3.077 | 63,654 | +0.00(+0.00%) |
Dec 06, 2010 | 3.136 | 3.171 | 2.975 | 3.077 | 265,734 | -0.05(-1.57%) |
Dec 03, 2010 | 3.136 | 3.211 | 3.122 | 3.127 | 174,316 | -0.05(-1.55%) |
Dec 02, 2010 | 3.131 | 3.185 | 3.122 | 3.176 | 261,333 | +0.01(+0.42%) |
Dec 01, 2010 | 3.225 | 3.225 | 3.144 | 3.162 | 98,775 | -0.03(-0.98%) |
Nov 30, 2010 | 3.256 | 3.278 | 3.185 | 3.194 | 43,720 | -0.09(-2.72%) |
Nov 29, 2010 | 3.350 | 3.448 | 3.243 | 3.283 | 47,550 | -0.08(-2.52%) |
Nov 26, 2010 | 3.194 | 3.404 | 3.194 | 3.368 | 27,072 | +0.17(+5.45%) |
Nov 24, 2010 | 3.243 | 3.194 | 3.194 | 3.194 | 110,274 | -0.03(-0.97%) |
Nov 23, 2010 | 3.426 | 3.430 | 3.225 | 3.225 | 97,980 | -0.23(-6.72%) |
Nov 22, 2010 | 3.493 | 3.493 | 3.381 | 3.457 | 41,834 | +0.00(+0.00%) |
Nov 19, 2010 | 3.395 | 3.466 | 3.377 | 3.457 | 27,871 | +0.07(+1.98%) |
Nov 18, 2010 | 3.430 | 3.430 | 3.372 | 3.390 | 43,865 | +0.02(+0.66%) |
Nov 17, 2010 | 3.488 | 3.488 | 3.350 | 3.368 | 27,148 | -0.10(-2.96%) |
Nov 16, 2010 | 3.658 | 3.658 | 3.444 | 3.471 | 80,866 | -0.20(-5.36%) |
Nov 15, 2010 | 3.689 | 3.730 | 3.658 | 3.667 | 13,795 | +0.01(+0.24%) |
Nov 12, 2010 | 3.694 | 3.730 | 3.627 | 3.658 | 52,066 | -0.08(-2.03%) |
Nov 11, 2010 | 3.743 | 3.774 | 3.707 | 3.734 | 14,433 | -0.04(-0.95%) |
Nov 10, 2010 | 3.761 | 3.792 | 3.743 | 3.770 | 22,128 | +0.03(+0.72%) |
Nov 09, 2010 | 3.747 | 3.788 | 3.716 | 3.743 | 59,656 | -0.01(-0.24%) |
Nov 08, 2010 | 3.774 | 3.792 | 3.730 | 3.752 | 50,537 | -0.02(-0.47%) |
Nov 05, 2010 | 3.806 | 3.814 | 3.730 | 3.770 | 33,687 | -0.02(-0.59%) |
Nov 04, 2010 | 3.761 | 3.792 | 3.712 | 3.792 | 61,216 | +0.08(+2.17%) |
Nov 03, 2010 | 3.698 | 3.783 | 3.694 | 3.712 | 16,943 | +0.00(+0.12%) |
Nov 02, 2010 | 3.712 | 3.752 | 3.667 | 3.707 | 32,082 | +0.05(+1.47%) |
Nov 01, 2010 | 3.685 | 3.759 | 3.573 | 3.654 | 29,214 | -0.02(-0.61%) |
Oct 29, 2010 | 3.739 | 3.739 | 3.613 | 3.676 | 61,903 | -0.10(-2.60%) |
Oct 28, 2010 | 3.904 | 3.904 | 3.689 | 3.774 | 33,795 | +0.01(+0.36%) |
Oct 27, 2010 | 3.739 | 3.774 | 3.721 | 3.761 | 23,386 | -0.04(-0.94%) |
Oct 25, 2010 | 3.788 | 3.832 | 3.770 | 3.797 | 43,261 | +0.02(+0.59%) |
Oct 22, 2010 | 3.770 | 3.792 | 3.716 | 3.774 | 28,502 | +0.00(+0.12%) |
Oct 21, 2010 | 3.792 | 3.792 | 3.672 | 3.770 | 38,561 | -0.00(-0.12%) |
Oct 20, 2010 | 3.774 | 3.823 | 3.698 | 3.774 | 41,633 | +0.03(+0.72%) |
Oct 19, 2010 | 3.797 | 3.797 | 3.721 | 3.747 | 67,124 | -0.09(-2.44%) |
Oct 18, 2010 | 3.694 | 3.841 | 3.649 | 3.841 | 60,777 | +0.14(+3.86%) |
Oct 15, 2010 | 3.667 | 3.721 | 3.605 | 3.698 | 74,246 | +0.06(+1.59%) |
Oct 14, 2010 | 3.618 | 3.649 | 3.560 | 3.640 | 30,831 | +0.04(+0.99%) |
Oct 13, 2010 | 3.591 | 3.622 | 3.533 | 3.605 | 41,170 | +0.04(+1.00%) |
Oct 12, 2010 | 3.484 | 3.596 | 3.457 | 3.569 | 31,440 | +0.07(+1.91%) |
Oct 11, 2010 | 3.542 | 3.542 | 3.479 | 3.502 | 45,712 | -0.05(-1.51%) |
Oct 08, 2010 | 3.640 | 3.640 | 3.520 | 3.555 | 68,374 | -0.07(-1.85%) |
Oct 07, 2010 | 3.672 | 3.672 | 3.573 | 3.622 | 40,285 | -0.02(-0.49%) |
Oct 06, 2010 | 3.573 | 3.685 | 3.573 | 3.640 | 61,796 | +0.07(+1.88%) |
Oct 05, 2010 | 3.421 | 3.622 | 3.368 | 3.573 | 186,504 | +0.17(+5.12%) |
Oct 04, 2010 | 3.368 | 3.430 | 3.323 | 3.399 | 203,629 | -0.01(-0.39%) |