Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.107 | 5.109 | 4.988 | 5.003 | 145,763 | -0.11(-2.22%) |
Dec 30, 2010 | 5.145 | 5.159 | 5.116 | 5.116 | 151,605 | +0.00(+0.00%) |
Dec 29, 2010 | 5.105 | 5.143 | 5.105 | 5.116 | 52,950 | +0.01(+0.28%) |
Dec 28, 2010 | 5.159 | 5.187 | 5.100 | 5.102 | 146,710 | -0.04(-0.72%) |
Dec 27, 2010 | 5.104 | 5.194 | 5.104 | 5.139 | 149,608 | +0.01(+0.14%) |
Dec 23, 2010 | 5.104 | 5.168 | 5.066 | 5.132 | 204,166 | +0.04(+0.77%) |
Dec 22, 2010 | 5.120 | 5.137 | 5.090 | 5.093 | 207,651 | -0.00(-0.07%) |
Dec 21, 2010 | 5.127 | 5.152 | 5.088 | 5.097 | 588,567 | +0.01(+0.10%) |
Dec 20, 2010 | 5.095 | 5.143 | 4.896 | 5.091 | 292,400 | +0.05(+0.91%) |
Dec 17, 2010 | 5.120 | 5.134 | 5.031 | 5.045 | 836,898 | -0.06(-1.18%) |
Dec 16, 2010 | 5.003 | 5.114 | 5.003 | 5.105 | 169,802 | +0.10(+2.09%) |
Dec 15, 2010 | 5.052 | 5.143 | 4.965 | 5.001 | 205,846 | -0.07(-1.43%) |
Dec 14, 2010 | 5.134 | 5.150 | 5.035 | 5.074 | 260,410 | -0.02(-0.49%) |
Dec 13, 2010 | 5.145 | 5.168 | 5.098 | 5.098 | 663,250 | -0.05(-0.90%) |
Dec 10, 2010 | 5.182 | 5.201 | 5.097 | 5.145 | 329,403 | -0.05(-0.87%) |
Dec 09, 2010 | 5.242 | 5.242 | 5.121 | 5.190 | 301,349 | +0.01(+0.12%) |
Dec 08, 2010 | 5.095 | 5.256 | 5.091 | 5.184 | 313,377 | +0.09(+1.86%) |
Dec 07, 2010 | 4.877 | 5.097 | 4.868 | 5.089 | 276,898 | +0.22(+4.54%) |
Dec 06, 2010 | 4.779 | 4.877 | 4.765 | 4.868 | 127,289 | +0.06(+1.33%) |
Dec 03, 2010 | 4.737 | 4.839 | 4.694 | 4.804 | 112,650 | +0.04(+0.74%) |
Dec 02, 2010 | 4.722 | 4.841 | 4.722 | 4.769 | 182,597 | +0.04(+0.83%) |
Dec 01, 2010 | 4.609 | 4.751 | 4.598 | 4.730 | 383,368 | +0.18(+3.98%) |
Nov 30, 2010 | 4.366 | 4.565 | 4.366 | 4.549 | 597,516 | +0.09(+2.11%) |
Nov 29, 2010 | 4.529 | 4.529 | 4.366 | 4.455 | 196,644 | -0.10(-2.14%) |
Nov 26, 2010 | 4.404 | 4.561 | 4.397 | 4.552 | 90,277 | +0.00(+0.04%) |
Nov 24, 2010 | 4.455 | 4.550 | 4.550 | 4.550 | 153,480 | +0.11(+2.50%) |
Nov 23, 2010 | 4.395 | 4.448 | 4.364 | 4.439 | 82,367 | -0.01(-0.20%) |
Nov 22, 2010 | 4.411 | 4.461 | 4.380 | 4.448 | 144,593 | +0.04(+0.84%) |
Nov 19, 2010 | 4.427 | 4.427 | 4.344 | 4.411 | 255,626 | -0.01(-0.20%) |
Nov 18, 2010 | 4.387 | 4.473 | 4.330 | 4.420 | 252,446 | +0.10(+2.32%) |
Nov 17, 2010 | 4.330 | 4.339 | 4.272 | 4.320 | 178,596 | -0.02(-0.37%) |
Nov 16, 2010 | 4.383 | 4.404 | 4.314 | 4.336 | 313,763 | -0.09(-1.95%) |
Nov 15, 2010 | 4.427 | 4.464 | 4.373 | 4.422 | 214,967 | +0.02(+0.36%) |
Nov 12, 2010 | 4.383 | 4.494 | 4.383 | 4.406 | 188,988 | -0.03(-0.60%) |
Nov 11, 2010 | 4.425 | 4.491 | 4.371 | 4.432 | 182,315 | -0.03(-0.78%) |
Nov 10, 2010 | 4.380 | 4.476 | 4.373 | 4.467 | 301,083 | +0.11(+2.58%) |
Nov 09, 2010 | 4.381 | 4.383 | 4.313 | 4.355 | 211,997 | -0.02(-0.56%) |
Nov 08, 2010 | 4.374 | 4.395 | 4.297 | 4.380 | 93,753 | -0.01(-0.28%) |
Nov 05, 2010 | 4.399 | 4.415 | 4.385 | 4.392 | 160,567 | -0.00(-0.04%) |
Nov 04, 2010 | 4.403 | 4.415 | 4.353 | 4.394 | 393,041 | -0.01(-0.28%) |
Nov 03, 2010 | 4.367 | 4.406 | 4.355 | 4.406 | 123,071 | +0.02(+0.52%) |
Nov 02, 2010 | 4.390 | 4.403 | 4.322 | 4.383 | 156,313 | +0.06(+1.38%) |
Nov 01, 2010 | 4.325 | 4.343 | 4.297 | 4.323 | 108,574 | +0.00(+0.00%) |
Oct 29, 2010 | 4.332 | 4.350 | 4.314 | 4.323 | 99,851 | -0.02(-0.53%) |
Oct 28, 2010 | 4.369 | 4.369 | 4.293 | 4.346 | 264,433 | +0.02(+0.57%) |
Oct 27, 2010 | 4.299 | 4.346 | 4.290 | 4.322 | 233,695 | -0.07(-1.49%) |
Oct 25, 2010 | 4.387 | 4.403 | 4.371 | 4.387 | 115,439 | +0.04(+0.85%) |
Oct 22, 2010 | 4.378 | 4.390 | 4.305 | 4.350 | 97,625 | -0.02(-0.44%) |
Oct 21, 2010 | 4.362 | 4.395 | 4.283 | 4.369 | 145,246 | +0.03(+0.61%) |
Oct 20, 2010 | 4.362 | 4.401 | 4.329 | 4.343 | 91,600 | +0.02(+0.37%) |
Oct 19, 2010 | 4.281 | 4.352 | 4.269 | 4.327 | 307,624 | -0.01(-0.16%) |
Oct 18, 2010 | 4.341 | 4.343 | 4.302 | 4.334 | 177,676 | +0.02(+0.37%) |
Oct 15, 2010 | 4.420 | 4.420 | 4.318 | 4.318 | 186,007 | -0.08(-1.76%) |
Oct 14, 2010 | 4.392 | 4.408 | 4.343 | 4.395 | 89,709 | +0.01(+0.24%) |
Oct 13, 2010 | 4.320 | 4.410 | 4.300 | 4.385 | 220,350 | +0.07(+1.51%) |
Oct 12, 2010 | 4.202 | 4.322 | 4.202 | 4.320 | 119,556 | +0.09(+2.21%) |
Oct 11, 2010 | 4.188 | 4.248 | 4.145 | 4.226 | 163,798 | +0.03(+0.63%) |
Oct 08, 2010 | 4.149 | 4.249 | 4.121 | 4.200 | 231,293 | +0.03(+0.72%) |
Oct 07, 2010 | 4.314 | 4.314 | 4.154 | 4.170 | 123,718 | -0.11(-2.59%) |
Oct 06, 2010 | 4.270 | 4.307 | 4.249 | 4.281 | 169,760 | -0.02(-0.37%) |
Oct 05, 2010 | 4.123 | 4.314 | 4.108 | 4.297 | 203,610 | +0.23(+5.63%) |
Oct 04, 2010 | 4.135 | 4.135 | 4.034 | 4.068 | 103,997 | -0.06(-1.37%) |