Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.014 | 4.092 | 3.975 | 4.046 | 962,366 | +0.03(+0.73%) |
Dec 30, 2010 | 4.070 | 4.073 | 4.017 | 4.017 | 754,514 | -0.05(-1.18%) |
Dec 29, 2010 | 3.905 | 4.084 | 3.897 | 4.065 | 1,352,125 | +0.19(+4.81%) |
Dec 28, 2010 | 3.910 | 3.910 | 3.860 | 3.879 | 1,063,025 | -0.03(-0.82%) |
Dec 27, 2010 | 3.895 | 3.921 | 3.831 | 3.910 | 842,575 | -0.01(-0.34%) |
Dec 23, 2010 | 3.980 | 3.993 | 3.913 | 3.924 | 1,102,002 | -0.05(-1.27%) |
Dec 22, 2010 | 3.913 | 4.044 | 3.900 | 3.974 | 2,708,936 | +0.06(+1.64%) |
Dec 21, 2010 | 3.751 | 3.934 | 3.745 | 3.910 | 3,541,331 | +0.18(+4.86%) |
Dec 20, 2010 | 3.588 | 3.769 | 3.588 | 3.729 | 2,373,532 | +0.13(+3.71%) |
Dec 17, 2010 | 3.519 | 3.596 | 3.484 | 3.596 | 2,731,554 | +0.05(+1.43%) |
Dec 16, 2010 | 3.516 | 3.575 | 3.457 | 3.545 | 1,724,601 | +0.03(+0.91%) |
Dec 15, 2010 | 3.540 | 3.617 | 3.497 | 3.513 | 1,789,659 | -0.04(-1.20%) |
Dec 14, 2010 | 3.588 | 3.612 | 3.516 | 3.556 | 3,942,963 | -0.03(-0.89%) |
Dec 13, 2010 | 3.583 | 3.761 | 3.551 | 3.588 | 4,200,811 | +0.02(+0.45%) |
Dec 10, 2010 | 3.465 | 3.583 | 3.460 | 3.572 | 2,396,701 | +0.11(+3.24%) |
Dec 09, 2010 | 3.487 | 3.527 | 3.436 | 3.460 | 1,657,762 | +0.01(+0.23%) |
Dec 08, 2010 | 3.457 | 3.489 | 3.415 | 3.452 | 2,298,908 | +0.02(+0.47%) |
Dec 07, 2010 | 3.452 | 3.527 | 3.412 | 3.436 | 3,816,457 | +0.07(+2.22%) |
Dec 06, 2010 | 3.359 | 3.449 | 3.353 | 3.361 | 2,679,972 | +0.01(+0.24%) |
Dec 03, 2010 | 3.300 | 3.375 | 3.300 | 3.353 | 1,675,214 | +0.04(+1.21%) |
Dec 02, 2010 | 3.292 | 3.343 | 3.281 | 3.313 | 3,426,199 | +0.09(+2.64%) |
Dec 01, 2010 | 3.281 | 3.321 | 3.151 | 3.228 | 3,297,135 | +0.02(+0.67%) |
Nov 30, 2010 | 3.145 | 3.215 | 3.081 | 3.207 | 3,721,734 | +0.00(+0.00%) |
Nov 29, 2010 | 3.137 | 3.215 | 3.132 | 3.207 | 3,461,665 | +0.03(+1.09%) |
Nov 26, 2010 | 3.039 | 3.207 | 3.026 | 3.172 | 2,026,659 | +0.11(+3.48%) |
Nov 24, 2010 | 3.092 | 3.065 | 3.065 | 3.065 | 4,120,425 | +0.00(+0.00%) |
Nov 23, 2010 | 2.986 | 3.079 | 2.972 | 3.065 | 3,544,467 | +0.03(+0.88%) |
Nov 22, 2010 | 2.986 | 3.071 | 2.975 | 3.039 | 4,778,599 | +0.03(+0.89%) |
Nov 19, 2010 | 2.844 | 3.031 | 2.799 | 3.012 | 42,004,336 | -0.05(-1.65%) |
Nov 18, 2010 | 2.932 | 3.121 | 2.919 | 3.063 | 7,952,429 | +0.12(+3.98%) |
Nov 17, 2010 | 2.743 | 2.970 | 2.615 | 2.946 | 5,965,451 | +0.01(+0.18%) |
Nov 16, 2010 | 2.970 | 2.994 | 2.879 | 2.940 | 1,434,042 | -0.05(-1.78%) |
Nov 15, 2010 | 2.954 | 3.055 | 2.935 | 2.994 | 834,506 | +0.07(+2.28%) |
Nov 12, 2010 | 2.983 | 3.039 | 2.895 | 2.927 | 1,316,036 | -0.09(-3.00%) |
Nov 11, 2010 | 3.031 | 3.071 | 3.018 | 3.018 | 1,170,845 | -0.06(-1.99%) |
Nov 10, 2010 | 3.100 | 3.105 | 2.996 | 3.079 | 1,431,494 | -0.01(-0.26%) |
Nov 09, 2010 | 3.119 | 3.129 | 3.063 | 3.087 | 1,438,457 | -0.02(-0.77%) |
Nov 08, 2010 | 3.119 | 3.137 | 3.092 | 3.111 | 1,304,902 | -0.01(-0.43%) |
Nov 05, 2010 | 3.132 | 3.151 | 3.065 | 3.124 | 1,710,777 | -0.01(-0.26%) |
Nov 04, 2010 | 3.002 | 3.177 | 2.927 | 3.132 | 2,481,746 | +0.23(+7.80%) |
Nov 03, 2010 | 2.839 | 2.911 | 2.812 | 2.906 | 2,119,830 | +0.08(+2.83%) |
Nov 02, 2010 | 2.703 | 2.970 | 2.698 | 2.826 | 6,018,155 | +0.29(+11.34%) |
Nov 01, 2010 | 2.543 | 2.618 | 2.511 | 2.538 | 965,934 | +0.00(+0.00%) |
Oct 29, 2010 | 2.498 | 2.540 | 2.482 | 2.538 | 896,896 | +0.02(+0.85%) |
Oct 28, 2010 | 2.548 | 2.567 | 2.506 | 2.516 | 411,348 | -0.01(-0.21%) |
Oct 27, 2010 | 2.559 | 2.580 | 2.468 | 2.522 | 721,186 | -0.05(-1.87%) |
Oct 25, 2010 | 2.514 | 2.634 | 2.500 | 2.570 | 1,313,737 | +0.10(+4.10%) |
Oct 22, 2010 | 2.439 | 2.479 | 2.426 | 2.468 | 506,788 | +0.02(+0.98%) |
Oct 21, 2010 | 2.503 | 2.538 | 2.444 | 2.444 | 1,687,601 | -0.04(-1.61%) |
Oct 20, 2010 | 2.450 | 2.524 | 2.439 | 2.484 | 1,548,036 | +0.05(+1.86%) |
Oct 19, 2010 | 2.500 | 2.524 | 2.407 | 2.439 | 947,154 | -0.10(-4.09%) |
Oct 18, 2010 | 2.495 | 2.562 | 2.463 | 2.543 | 640,767 | +0.04(+1.49%) |
Oct 15, 2010 | 2.543 | 2.562 | 2.479 | 2.506 | 973,643 | -0.01(-0.42%) |
Oct 14, 2010 | 2.567 | 2.594 | 2.511 | 2.516 | 1,343,148 | -0.05(-1.97%) |
Oct 13, 2010 | 2.388 | 2.602 | 2.383 | 2.567 | 1,790,139 | +0.18(+7.60%) |
Oct 12, 2010 | 2.362 | 2.391 | 2.295 | 2.386 | 472,361 | +0.01(+0.34%) |
Oct 11, 2010 | 2.364 | 2.396 | 2.322 | 2.378 | 555,741 | +0.02(+1.02%) |
Oct 08, 2010 | 2.354 | 2.372 | 2.276 | 2.354 | 1,400,312 | +0.08(+3.52%) |
Oct 07, 2010 | 2.274 | 2.290 | 2.239 | 2.274 | 2,250 | +0.01(+0.35%) |
Oct 06, 2010 | 2.228 | 2.266 | 2.228 | 2.266 | 896,401 | +0.03(+1.31%) |
Oct 05, 2010 | 2.162 | 2.247 | 2.151 | 2.236 | 671,030 | +0.10(+4.87%) |
Oct 04, 2010 | 2.180 | 2.180 | 2.103 | 2.133 | 861,423 | -0.05(-2.32%) |