Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.717 | 4.720 | 4.672 | 4.674 | 1,893,159 | -0.03(-0.60%) |
Dec 30, 2010 | 4.686 | 4.706 | 4.663 | 4.703 | 3,204,646 | +0.01(+0.30%) |
Dec 29, 2010 | 4.669 | 4.697 | 4.655 | 4.689 | 2,204,062 | +0.01(+0.24%) |
Dec 28, 2010 | 4.708 | 4.714 | 4.652 | 4.677 | 1,998,016 | -0.04(-0.84%) |
Dec 27, 2010 | 4.743 | 4.745 | 4.657 | 4.717 | 2,187,298 | -0.03(-0.60%) |
Dec 23, 2010 | 4.748 | 4.760 | 4.703 | 4.745 | 1,865,022 | +0.00(+0.00%) |
Dec 22, 2010 | 4.768 | 4.785 | 4.723 | 4.745 | 2,058,341 | -0.02(-0.42%) |
Dec 21, 2010 | 4.660 | 4.777 | 4.657 | 4.765 | 3,407,601 | +0.10(+2.25%) |
Dec 20, 2010 | 4.657 | 4.672 | 4.587 | 4.660 | 4,139,722 | -0.02(-0.48%) |
Dec 17, 2010 | 4.703 | 4.714 | 4.655 | 4.683 | 3,758,262 | -0.03(-0.66%) |
Dec 16, 2010 | 4.660 | 4.728 | 4.638 | 4.714 | 3,226,667 | +0.05(+1.16%) |
Dec 15, 2010 | 4.779 | 4.788 | 4.640 | 4.660 | 4,595,307 | -0.11(-2.26%) |
Dec 14, 2010 | 4.850 | 4.850 | 4.762 | 4.768 | 4,409,204 | -0.08(-1.64%) |
Dec 13, 2010 | 4.816 | 4.887 | 4.799 | 4.847 | 6,099,666 | +0.07(+1.42%) |
Dec 10, 2010 | 4.793 | 4.807 | 4.729 | 4.779 | 5,706,074 | -0.01(-0.29%) |
Dec 09, 2010 | 4.752 | 4.793 | 4.743 | 4.793 | 5,943,125 | +0.05(+1.05%) |
Dec 08, 2010 | 4.679 | 4.766 | 4.668 | 4.743 | 7,562,270 | +0.10(+2.09%) |
Dec 07, 2010 | 4.718 | 4.724 | 4.643 | 4.646 | 6,333,599 | -0.05(-1.07%) |
Dec 06, 2010 | 4.688 | 4.696 | 4.665 | 4.696 | 4,387,523 | +0.01(+0.30%) |
Dec 03, 2010 | 4.693 | 4.693 | 4.618 | 4.682 | 5,136,816 | -0.01(-0.30%) |
Dec 02, 2010 | 4.640 | 4.713 | 4.640 | 4.696 | 5,501,026 | +0.04(+0.96%) |
Dec 01, 2010 | 4.618 | 4.654 | 4.579 | 4.652 | 4,534,022 | +0.08(+1.70%) |
Nov 30, 2010 | 4.585 | 4.629 | 4.563 | 4.574 | 3,986,493 | -0.05(-1.08%) |
Nov 29, 2010 | 4.579 | 4.624 | 4.532 | 4.624 | 4,613,518 | +0.04(+0.85%) |
Nov 26, 2010 | 4.585 | 4.622 | 4.585 | 4.585 | 1,623,298 | -0.01(-0.30%) |
Nov 24, 2010 | 4.540 | 4.599 | 4.599 | 4.599 | 3,805,256 | +0.08(+1.85%) |
Nov 23, 2010 | 4.540 | 4.565 | 4.515 | 4.515 | 3,499,727 | -0.05(-1.16%) |
Nov 22, 2010 | 4.518 | 4.568 | 4.518 | 4.568 | 4,857,857 | +0.03(+0.55%) |
Nov 19, 2010 | 4.538 | 4.571 | 4.515 | 4.543 | 3,465,542 | +0.00(+0.06%) |
Nov 18, 2010 | 4.574 | 4.579 | 4.513 | 4.540 | 4,417,213 | -0.00(-0.06%) |
Nov 17, 2010 | 4.490 | 4.582 | 4.485 | 4.543 | 6,314,971 | +0.08(+1.74%) |
Nov 16, 2010 | 4.590 | 4.590 | 4.438 | 4.465 | 7,651,387 | -0.14(-3.08%) |
Nov 15, 2010 | 4.588 | 4.649 | 4.585 | 4.607 | 7,284,081 | +0.02(+0.48%) |
Nov 12, 2010 | 4.602 | 4.627 | 4.585 | 4.585 | 6,111,641 | -0.04(-0.78%) |
Nov 11, 2010 | 4.543 | 4.627 | 4.543 | 4.621 | 10,908,204 | +0.05(+1.03%) |
Nov 10, 2010 | 4.529 | 4.591 | 4.507 | 4.574 | 34,614,084 | -0.15(-3.18%) |
Nov 09, 2010 | 4.799 | 4.846 | 4.718 | 4.724 | 3,821,943 | -0.07(-1.45%) |
Nov 08, 2010 | 4.793 | 4.838 | 4.718 | 4.793 | 5,820,788 | +0.00(+0.06%) |
Nov 05, 2010 | 4.715 | 4.791 | 4.694 | 4.791 | 7,383,472 | +0.06(+1.23%) |
Nov 04, 2010 | 4.768 | 4.802 | 4.697 | 4.732 | 7,991,665 | +0.04(+0.77%) |
Nov 03, 2010 | 4.793 | 4.793 | 4.668 | 4.696 | 7,015,379 | -0.10(-2.09%) |
Nov 02, 2010 | 4.757 | 4.796 | 4.715 | 4.796 | 4,517,798 | +0.07(+1.53%) |
Nov 01, 2010 | 4.671 | 4.771 | 4.668 | 4.724 | 6,785,004 | +0.07(+1.55%) |
Oct 29, 2010 | 4.618 | 4.679 | 4.613 | 4.652 | 2,676,990 | +0.03(+0.54%) |
Oct 28, 2010 | 4.582 | 4.627 | 4.563 | 4.627 | 3,330,196 | +0.05(+1.15%) |
Oct 27, 2010 | 4.540 | 4.607 | 4.518 | 4.574 | 3,084,796 | -0.02(-0.42%) |
Oct 25, 2010 | 4.579 | 4.604 | 4.554 | 4.593 | 4,346,986 | +0.03(+0.73%) |
Oct 22, 2010 | 4.577 | 4.582 | 4.527 | 4.560 | 2,979,344 | +0.01(+0.18%) |
Oct 21, 2010 | 4.579 | 4.579 | 4.510 | 4.552 | 3,363,208 | -0.01(-0.24%) |
Oct 20, 2010 | 4.485 | 4.599 | 4.454 | 4.563 | 4,736,629 | +0.10(+2.18%) |
Oct 19, 2010 | 4.485 | 4.540 | 4.418 | 4.465 | 4,945,934 | -0.07(-1.47%) |
Oct 18, 2010 | 4.427 | 4.538 | 4.418 | 4.532 | 4,134,407 | +0.10(+2.19%) |
Oct 15, 2010 | 4.482 | 4.485 | 4.420 | 4.435 | 2,931,736 | -0.03(-0.62%) |
Oct 14, 2010 | 4.427 | 4.490 | 4.418 | 4.463 | 3,727,238 | +0.01(+0.12%) |
Oct 13, 2010 | 4.454 | 4.474 | 4.429 | 4.457 | 3,542,552 | +0.02(+0.38%) |
Oct 12, 2010 | 4.418 | 4.452 | 4.399 | 4.440 | 2,775,999 | +0.02(+0.44%) |
Oct 11, 2010 | 4.452 | 4.457 | 4.390 | 4.421 | 3,738,041 | -0.02(-0.50%) |
Oct 08, 2010 | 4.410 | 4.452 | 4.393 | 4.443 | 4,053,902 | +0.05(+1.14%) |
Oct 07, 2010 | 4.413 | 4.415 | 4.350 | 4.393 | 2,952,739 | -0.02(-0.38%) |
Oct 06, 2010 | 4.349 | 4.410 | 4.335 | 4.410 | 3,287,198 | +0.06(+1.47%) |
Oct 05, 2010 | 4.376 | 4.385 | 4.307 | 4.346 | 4,894,525 | -0.03(-0.64%) |
Oct 04, 2010 | 4.374 | 4.385 | 4.340 | 4.374 | 3,086,163 | +0.01(+0.19%) |