Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.570 | 3.640 | 3.570 | 3.580 | 224,965 | -0.02(-0.56%) |
Dec 30, 2010 | 3.600 | 3.680 | 3.600 | 3.600 | 208,510 | -0.02(-0.55%) |
Dec 29, 2010 | 3.660 | 3.680 | 3.610 | 3.620 | 155,616 | -0.05(-1.36%) |
Dec 28, 2010 | 3.660 | 3.720 | 3.610 | 3.670 | 272,622 | +0.00(+0.00%) |
Dec 27, 2010 | 3.630 | 3.690 | 3.570 | 3.670 | 205,730 | +0.00(+0.14%) |
Dec 23, 2010 | 3.670 | 3.680 | 3.620 | 3.665 | 182,021 | -0.02(-0.41%) |
Dec 22, 2010 | 3.670 | 3.690 | 3.570 | 3.680 | 279,775 | +0.01(+0.27%) |
Dec 21, 2010 | 3.660 | 3.740 | 3.630 | 3.670 | 379,587 | +0.03(+0.82%) |
Dec 20, 2010 | 3.540 | 3.660 | 3.540 | 3.640 | 363,321 | +0.10(+2.82%) |
Dec 17, 2010 | 3.600 | 3.640 | 3.540 | 3.540 | 560,640 | -0.06(-1.67%) |
Dec 16, 2010 | 3.650 | 3.680 | 3.510 | 3.600 | 397,279 | -0.01(-0.28%) |
Dec 15, 2010 | 3.490 | 3.650 | 3.490 | 3.610 | 541,491 | +0.10(+2.85%) |
Dec 14, 2010 | 3.450 | 3.710 | 3.450 | 3.510 | 828,112 | +0.07(+2.03%) |
Dec 13, 2010 | 3.470 | 3.480 | 3.370 | 3.440 | 286,204 | -0.04(-1.15%) |
Dec 10, 2010 | 3.460 | 3.550 | 3.420 | 3.480 | 454,638 | +0.02(+0.58%) |
Dec 09, 2010 | 3.460 | 3.460 | 3.300 | 3.460 | 263,395 | +0.03(+0.87%) |
Dec 08, 2010 | 3.560 | 3.560 | 3.400 | 3.430 | 310,508 | -0.08(-2.28%) |
Dec 07, 2010 | 3.560 | 3.590 | 3.470 | 3.510 | 571,813 | +0.02(+0.57%) |
Dec 06, 2010 | 3.380 | 3.500 | 3.300 | 3.490 | 771,457 | +0.14(+4.18%) |
Dec 03, 2010 | 3.260 | 3.350 | 3.210 | 3.350 | 257,359 | +0.09(+2.76%) |
Dec 02, 2010 | 3.160 | 3.260 | 3.150 | 3.260 | 408,439 | +0.10(+3.16%) |
Dec 01, 2010 | 3.200 | 3.250 | 3.150 | 3.160 | 469,393 | +0.01(+0.32%) |
Nov 30, 2010 | 3.160 | 3.210 | 3.120 | 3.150 | 396,669 | -0.04(-1.25%) |
Nov 29, 2010 | 3.160 | 3.190 | 3.130 | 3.190 | 222,455 | -0.01(-0.31%) |
Nov 26, 2010 | 3.150 | 3.210 | 3.130 | 3.200 | 84,145 | +0.02(+0.63%) |
Nov 24, 2010 | 3.190 | 3.180 | 3.180 | 3.180 | 381,762 | +0.03(+0.95%) |
Nov 23, 2010 | 3.100 | 3.190 | 3.065 | 3.150 | 414,245 | +0.01(+0.32%) |
Nov 22, 2010 | 3.200 | 3.240 | 3.070 | 3.140 | 609,887 | -0.09(-2.79%) |
Nov 19, 2010 | 3.400 | 3.400 | 3.120 | 3.230 | 1,113,810 | -0.17(-5.00%) |
Nov 18, 2010 | 3.390 | 3.400 | 3.280 | 3.400 | 361,988 | +0.04(+1.19%) |
Nov 17, 2010 | 3.490 | 3.580 | 3.330 | 3.360 | 494,945 | -0.05(-1.47%) |
Nov 16, 2010 | 3.380 | 3.440 | 3.330 | 3.410 | 439,349 | +0.01(+0.29%) |
Nov 15, 2010 | 3.430 | 3.490 | 3.400 | 3.400 | 254,476 | -0.02(-0.58%) |
Nov 12, 2010 | 3.480 | 3.560 | 3.380 | 3.420 | 388,544 | -0.11(-3.12%) |
Nov 11, 2010 | 3.390 | 3.540 | 3.310 | 3.530 | 372,605 | +0.09(+2.62%) |
Nov 10, 2010 | 3.540 | 3.560 | 3.410 | 3.440 | 585,889 | -0.10(-2.82%) |
Nov 09, 2010 | 3.580 | 3.650 | 3.530 | 3.540 | 428,308 | -0.01(-0.28%) |
Nov 08, 2010 | 3.650 | 3.730 | 3.530 | 3.550 | 671,783 | -0.15(-4.05%) |
Nov 05, 2010 | 3.770 | 3.790 | 3.650 | 3.700 | 459,984 | -0.10(-2.63%) |
Nov 04, 2010 | 3.960 | 3.970 | 3.620 | 3.800 | 971,005 | -0.08(-2.06%) |
Nov 03, 2010 | 3.970 | 3.980 | 3.870 | 3.880 | 271,030 | -0.06(-1.52%) |
Nov 02, 2010 | 3.920 | 4.000 | 3.850 | 3.940 | 355,933 | +0.08(+2.07%) |
Nov 01, 2010 | 3.940 | 4.000 | 3.820 | 3.860 | 271,746 | -0.07(-1.78%) |
Oct 29, 2010 | 3.800 | 4.000 | 3.800 | 3.930 | 425,562 | +0.09(+2.34%) |
Oct 28, 2010 | 3.840 | 3.920 | 3.800 | 3.840 | 356,726 | +0.07(+1.86%) |
Oct 27, 2010 | 3.950 | 3.950 | 3.700 | 3.770 | 883,271 | -0.29(-7.14%) |
Oct 25, 2010 | 4.070 | 4.120 | 4.000 | 4.060 | 390,509 | +0.04(+1.00%) |
Oct 22, 2010 | 4.000 | 4.070 | 3.980 | 4.020 | 406,584 | +0.05(+1.26%) |
Oct 21, 2010 | 4.000 | 4.050 | 3.880 | 3.970 | 596,033 | +0.04(+1.02%) |
Oct 20, 2010 | 3.820 | 3.980 | 3.820 | 3.930 | 581,923 | +0.14(+3.69%) |
Oct 19, 2010 | 3.920 | 4.200 | 3.680 | 3.790 | 2,441,848 | -0.15(-3.81%) |
Oct 18, 2010 | 3.570 | 3.960 | 3.570 | 3.940 | 908,154 | +0.37(+10.36%) |
Oct 15, 2010 | 3.700 | 3.700 | 3.550 | 3.570 | 446,993 | -0.07(-1.92%) |
Oct 14, 2010 | 3.600 | 3.680 | 3.550 | 3.640 | 393,743 | +0.02(+0.55%) |
Oct 13, 2010 | 3.560 | 3.640 | 3.540 | 3.620 | 417,473 | +0.10(+2.84%) |
Oct 12, 2010 | 3.480 | 3.580 | 3.410 | 3.520 | 372,729 | +0.07(+2.03%) |
Oct 11, 2010 | 3.490 | 3.520 | 3.420 | 3.450 | 450,498 | -0.02(-0.58%) |
Oct 08, 2010 | 3.350 | 3.490 | 3.320 | 3.470 | 522,167 | +0.12(+3.58%) |
Oct 07, 2010 | 3.330 | 3.380 | 3.280 | 3.350 | 258,302 | +0.06(+1.82%) |
Oct 06, 2010 | 3.330 | 3.392 | 3.250 | 3.290 | 350,175 | -0.06(-1.79%) |
Oct 05, 2010 | 3.270 | 3.350 | 3.230 | 3.350 | 328,624 | +0.11(+3.40%) |
Oct 04, 2010 | 3.230 | 3.270 | 3.200 | 3.240 | 325,522 | -0.01(-0.31%) |