Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.440 | 3.536 | 3.435 | 3.531 | 42,661,996 | +0.09(+2.74%) |
Dec 30, 2010 | 3.421 | 3.458 | 3.410 | 3.437 | 19,023,530 | +0.01(+0.33%) |
Dec 29, 2010 | 3.423 | 3.451 | 3.394 | 3.426 | 19,369,674 | +0.00(+0.00%) |
Dec 28, 2010 | 3.440 | 3.462 | 3.405 | 3.426 | 21,179,252 | -0.01(-0.40%) |
Dec 27, 2010 | 3.412 | 3.465 | 3.350 | 3.440 | 27,856,014 | +0.02(+0.54%) |
Dec 23, 2010 | 3.446 | 3.446 | 3.407 | 3.421 | 29,849,678 | -0.03(-0.73%) |
Dec 22, 2010 | 3.403 | 3.451 | 3.371 | 3.446 | 52,113,104 | +0.04(+1.08%) |
Dec 21, 2010 | 3.313 | 3.410 | 3.311 | 3.410 | 50,910,128 | +0.13(+3.91%) |
Dec 20, 2010 | 3.307 | 3.323 | 3.279 | 3.281 | 37,514,396 | -0.01(-0.42%) |
Dec 17, 2010 | 3.279 | 3.313 | 3.240 | 3.295 | 64,703,168 | +0.02(+0.58%) |
Dec 16, 2010 | 3.307 | 3.325 | 3.268 | 3.276 | 68,890,880 | +0.00(+0.12%) |
Dec 15, 2010 | 3.352 | 3.394 | 3.268 | 3.272 | 68,051,712 | -0.07(-2.21%) |
Dec 14, 2010 | 3.405 | 3.467 | 3.341 | 3.346 | 82,332,496 | +0.01(+0.16%) |
Dec 13, 2010 | 3.442 | 3.449 | 3.332 | 3.341 | 66,411,052 | -0.09(-2.54%) |
Dec 10, 2010 | 3.407 | 3.460 | 3.398 | 3.427 | 49,269,372 | +0.02(+0.57%) |
Dec 09, 2010 | 3.382 | 3.430 | 3.334 | 3.408 | 102,747,456 | -0.06(-1.64%) |
Dec 08, 2010 | 3.430 | 3.501 | 3.405 | 3.465 | 66,860,772 | +0.03(+0.87%) |
Dec 07, 2010 | 3.405 | 3.515 | 3.398 | 3.435 | 111,811,328 | +0.11(+3.22%) |
Dec 06, 2010 | 3.403 | 3.410 | 3.313 | 3.328 | 47,799,592 | -0.06(-1.88%) |
Dec 03, 2010 | 3.281 | 3.391 | 3.274 | 3.391 | 66,082,420 | +0.09(+2.85%) |
Dec 02, 2010 | 3.258 | 3.318 | 3.256 | 3.297 | 57,709,240 | +0.04(+1.20%) |
Dec 01, 2010 | 3.183 | 3.278 | 3.178 | 3.258 | 68,308,856 | +0.14(+4.42%) |
Nov 30, 2010 | 3.105 | 3.137 | 3.063 | 3.121 | 78,601,024 | -0.03(-1.03%) |
Nov 29, 2010 | 3.105 | 3.164 | 3.091 | 3.153 | 51,045,304 | +0.03(+1.10%) |
Nov 26, 2010 | 3.155 | 3.174 | 3.119 | 3.119 | 15,603,770 | -0.04(-1.23%) |
Nov 24, 2010 | 3.114 | 3.157 | 3.157 | 3.157 | 43,378,480 | +0.08(+2.46%) |
Nov 23, 2010 | 3.119 | 3.151 | 3.059 | 3.082 | 49,915,948 | -0.07(-2.33%) |
Nov 22, 2010 | 3.132 | 3.174 | 3.105 | 3.155 | 50,237,388 | +0.00(+0.06%) |
Nov 19, 2010 | 3.047 | 3.164 | 3.043 | 3.153 | 78,129,464 | +0.10(+3.24%) |
Nov 18, 2010 | 3.002 | 3.084 | 3.002 | 3.054 | 108,272,000 | +0.09(+3.10%) |
Nov 17, 2010 | 2.912 | 2.997 | 2.885 | 2.963 | 60,156,792 | +0.05(+1.63%) |
Nov 16, 2010 | 2.953 | 2.995 | 2.910 | 2.915 | 80,609,304 | -0.09(-2.96%) |
Nov 15, 2010 | 3.054 | 3.098 | 2.997 | 3.004 | 79,976,160 | -0.04(-1.20%) |
Nov 12, 2010 | 3.002 | 3.137 | 2.988 | 3.041 | 233,595,984 | +0.15(+5.15%) |
Nov 11, 2010 | 2.853 | 2.940 | 2.814 | 2.892 | 117,971,136 | -0.03(-1.01%) |
Nov 10, 2010 | 2.908 | 2.921 | 2.866 | 2.921 | 56,804,640 | +0.03(+1.19%) |
Nov 09, 2010 | 2.903 | 2.926 | 2.871 | 2.887 | 69,155,600 | -0.02(-0.53%) |
Nov 08, 2010 | 2.889 | 2.928 | 2.866 | 2.902 | 65,977,820 | +0.01(+0.42%) |
Nov 05, 2010 | 2.864 | 2.917 | 2.850 | 2.890 | 80,156,416 | +0.05(+1.65%) |
Nov 04, 2010 | 2.866 | 2.896 | 2.839 | 2.843 | 76,248,976 | +0.00(+0.16%) |
Nov 03, 2010 | 2.836 | 2.857 | 2.763 | 2.839 | 73,238,432 | +0.02(+0.77%) |
Nov 02, 2010 | 2.772 | 2.864 | 2.756 | 2.817 | 63,348,380 | +0.06(+2.03%) |
Nov 01, 2010 | 2.775 | 2.818 | 2.738 | 2.761 | 51,669,660 | +0.00(+0.16%) |
Oct 29, 2010 | 2.759 | 2.786 | 2.729 | 2.756 | 60,499,600 | -0.01(-0.24%) |
Oct 28, 2010 | 2.797 | 2.807 | 2.738 | 2.763 | 76,807,248 | +0.00(+0.08%) |
Oct 27, 2010 | 2.697 | 2.770 | 2.690 | 2.761 | 54,168,164 | +0.03(+1.09%) |
Oct 25, 2010 | 2.726 | 2.750 | 2.701 | 2.731 | 73,388,952 | +0.03(+0.93%) |
Oct 22, 2010 | 2.559 | 2.726 | 2.531 | 2.706 | 144,219,152 | +0.16(+6.40%) |
Oct 21, 2010 | 2.591 | 2.596 | 2.504 | 2.543 | 110,418,336 | -0.05(-1.77%) |
Oct 20, 2010 | 2.591 | 2.660 | 2.545 | 2.589 | 83,247,624 | +0.00(+0.02%) |
Oct 19, 2010 | 2.548 | 2.607 | 2.527 | 2.588 | 94,378,984 | -0.02(-0.64%) |
Oct 18, 2010 | 2.591 | 2.616 | 2.545 | 2.605 | 48,860,936 | +0.02(+0.62%) |
Oct 15, 2010 | 2.600 | 2.630 | 2.559 | 2.589 | 69,777,512 | +0.03(+1.16%) |
Oct 14, 2010 | 2.603 | 2.607 | 2.548 | 2.559 | 65,232,652 | -0.04(-1.59%) |
Oct 13, 2010 | 2.568 | 2.637 | 2.541 | 2.600 | 105,617,424 | +0.07(+2.95%) |
Oct 12, 2010 | 2.458 | 2.538 | 2.437 | 2.526 | 65,930,880 | +0.05(+1.90%) |
Oct 11, 2010 | 2.502 | 2.522 | 2.467 | 2.479 | 48,263,940 | -0.01(-0.46%) |
Oct 08, 2010 | 2.444 | 2.511 | 2.410 | 2.490 | 77,099,720 | +0.04(+1.49%) |
Oct 07, 2010 | 2.483 | 2.486 | 2.380 | 2.454 | 83,022,256 | -0.02(-0.74%) |
Oct 06, 2010 | 2.596 | 2.607 | 2.447 | 2.472 | 115,307,952 | -0.12(-4.77%) |
Oct 05, 2010 | 2.632 | 2.637 | 2.589 | 2.596 | 82,161,072 | +0.02(+0.71%) |
Oct 04, 2010 | 2.577 | 2.621 | 2.525 | 2.577 | 81,715,280 | -0.03(-0.97%) |