Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.310 | 4.310 | 4.161 | 4.190 | 266,896 | +0.01(+0.26%) |
Dec 30, 2010 | 4.186 | 4.193 | 4.147 | 4.179 | 302,076 | -0.00(-0.00%) |
Dec 29, 2010 | 4.168 | 4.186 | 4.158 | 4.179 | 308,904 | +0.04(+0.86%) |
Dec 28, 2010 | 4.165 | 4.182 | 4.115 | 4.143 | 441,928 | -0.01(-0.34%) |
Dec 27, 2010 | 4.182 | 4.186 | 4.133 | 4.158 | 249,208 | +0.04(+0.86%) |
Dec 23, 2010 | 4.168 | 4.172 | 4.119 | 4.122 | 442,393 | -0.04(-0.85%) |
Dec 22, 2010 | 4.115 | 4.161 | 4.115 | 4.158 | 520,048 | +0.03(+0.77%) |
Dec 21, 2010 | 4.126 | 4.168 | 4.087 | 4.126 | 299,221 | -0.02(-0.51%) |
Dec 20, 2010 | 4.158 | 4.160 | 4.119 | 4.147 | 400,307 | -0.07(-1.76%) |
Dec 17, 2010 | 4.058 | 4.221 | 4.058 | 4.221 | 921,587 | +0.17(+4.11%) |
Dec 16, 2010 | 4.048 | 4.062 | 4.030 | 4.055 | 325,194 | +0.02(+0.52%) |
Dec 15, 2010 | 4.037 | 4.051 | 3.998 | 4.034 | 406,145 | +0.01(+0.36%) |
Dec 14, 2010 | 4.058 | 4.058 | 3.984 | 4.019 | 501,480 | -0.02(-0.44%) |
Dec 13, 2010 | 4.076 | 4.076 | 4.009 | 4.037 | 337,955 | -0.01(-0.20%) |
Dec 10, 2010 | 4.059 | 4.059 | 4.028 | 4.045 | 256,530 | -0.01(-0.26%) |
Dec 09, 2010 | 4.070 | 4.073 | 4.006 | 4.056 | 389,741 | +0.00(+0.00%) |
Dec 08, 2010 | 4.077 | 4.077 | 4.038 | 4.056 | 453,548 | -0.02(-0.52%) |
Dec 07, 2010 | 4.059 | 4.095 | 4.035 | 4.077 | 519,464 | +0.00(+0.09%) |
Dec 06, 2010 | 4.070 | 4.073 | 4.028 | 4.073 | 332,401 | +0.02(+0.44%) |
Dec 03, 2010 | 4.042 | 4.056 | 4.013 | 4.056 | 255,938 | +0.00(+0.09%) |
Dec 02, 2010 | 4.049 | 4.059 | 4.028 | 4.052 | 408,631 | +0.00(+0.09%) |
Dec 01, 2010 | 4.186 | 4.186 | 4.035 | 4.049 | 284,991 | +0.02(+0.61%) |
Nov 30, 2010 | 4.031 | 4.038 | 4.010 | 4.024 | 326,140 | +0.00(+0.00%) |
Nov 29, 2010 | 4.042 | 4.042 | 3.996 | 4.024 | 276,424 | -0.02(-0.44%) |
Nov 26, 2010 | 4.035 | 4.042 | 4.020 | 4.042 | 125,453 | +0.02(+0.44%) |
Nov 24, 2010 | 4.017 | 4.024 | 4.024 | 4.024 | 302,456 | -0.00(-0.09%) |
Nov 23, 2010 | 4.028 | 4.038 | 4.003 | 4.028 | 306,929 | -0.01(-0.17%) |
Nov 22, 2010 | 4.024 | 4.042 | 4.017 | 4.035 | 246,388 | +0.01(+0.18%) |
Nov 19, 2010 | 4.024 | 4.038 | 4.006 | 4.028 | 378,587 | +0.02(+0.44%) |
Nov 18, 2010 | 3.978 | 4.010 | 3.971 | 4.010 | 269,993 | +0.05(+1.16%) |
Nov 17, 2010 | 3.925 | 3.971 | 3.918 | 3.964 | 232,019 | +0.05(+1.35%) |
Nov 16, 2010 | 3.939 | 4.003 | 3.840 | 3.911 | 489,474 | -0.07(-1.77%) |
Nov 15, 2010 | 3.996 | 4.020 | 3.971 | 3.982 | 423,717 | +0.00(+0.09%) |
Nov 12, 2010 | 3.992 | 4.017 | 3.978 | 3.978 | 241,513 | -0.03(-0.70%) |
Nov 11, 2010 | 4.031 | 4.038 | 3.996 | 4.006 | 283,370 | -0.03(-0.70%) |
Nov 10, 2010 | 4.006 | 4.035 | 4.006 | 4.035 | 205,786 | +0.02(+0.47%) |
Nov 09, 2010 | 3.998 | 4.016 | 3.991 | 4.016 | 396,723 | +0.02(+0.44%) |
Nov 08, 2010 | 3.998 | 3.998 | 3.980 | 3.998 | 333,176 | +0.01(+0.18%) |
Nov 05, 2010 | 3.984 | 3.998 | 3.977 | 3.991 | 368,153 | +0.01(+0.35%) |
Nov 04, 2010 | 4.023 | 4.023 | 3.977 | 3.977 | 721,542 | -0.02(-0.44%) |
Nov 03, 2010 | 4.026 | 4.026 | 3.963 | 3.994 | 248,252 | -0.01(-0.35%) |
Nov 02, 2010 | 3.998 | 4.009 | 3.970 | 4.009 | 360,960 | +0.02(+0.62%) |
Nov 01, 2010 | 4.040 | 4.040 | 3.963 | 3.984 | 408,114 | -0.01(-0.18%) |
Oct 29, 2010 | 3.991 | 3.994 | 3.974 | 3.991 | 269,638 | +0.01(+0.26%) |
Oct 28, 2010 | 3.984 | 3.991 | 3.938 | 3.980 | 263,740 | +0.02(+0.44%) |
Oct 27, 2010 | 3.966 | 3.984 | 3.935 | 3.963 | 522,234 | -0.03(-0.70%) |
Oct 25, 2010 | 3.973 | 3.991 | 3.966 | 3.991 | 277,144 | +0.03(+0.80%) |
Oct 22, 2010 | 3.949 | 3.973 | 3.935 | 3.959 | 340,033 | +0.00(+0.00%) |
Oct 21, 2010 | 3.931 | 3.959 | 3.921 | 3.959 | 261,602 | +0.01(+0.36%) |
Oct 20, 2010 | 3.917 | 3.949 | 3.903 | 3.945 | 337,107 | +0.04(+1.08%) |
Oct 19, 2010 | 3.921 | 3.931 | 3.900 | 3.903 | 284,798 | -0.01(-0.36%) |
Oct 18, 2010 | 3.928 | 3.931 | 3.896 | 3.917 | 442,323 | -0.01(-0.27%) |
Oct 15, 2010 | 3.959 | 3.980 | 3.914 | 3.928 | 329,675 | -0.03(-0.80%) |
Oct 14, 2010 | 3.970 | 3.980 | 3.945 | 3.959 | 475,823 | +0.00(+0.09%) |
Oct 13, 2010 | 3.956 | 3.970 | 3.935 | 3.956 | 431,802 | +0.00(+0.12%) |
Oct 12, 2010 | 3.937 | 3.961 | 3.926 | 3.951 | 451,560 | -0.01(-0.18%) |
Oct 11, 2010 | 3.961 | 3.961 | 3.909 | 3.958 | 298,641 | +0.03(+0.80%) |
Oct 08, 2010 | 3.926 | 3.933 | 3.902 | 3.926 | 170,937 | +0.01(+0.18%) |
Oct 07, 2010 | 3.912 | 3.919 | 3.877 | 3.919 | 227,807 | +0.02(+0.45%) |
Oct 06, 2010 | 3.919 | 3.923 | 3.884 | 3.902 | 199,896 | -0.01(-0.27%) |
Oct 05, 2010 | 3.916 | 3.929 | 3.905 | 3.912 | 210,086 | +0.01(+0.18%) |
Oct 04, 2010 | 3.919 | 3.919 | 3.888 | 3.905 | 211,425 | +0.01(+0.27%) |