Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.500 | 3.530 | 3.410 | 3.480 | 45,849 | -0.01(-0.29%) |
Dec 30, 2010 | 3.630 | 3.650 | 3.450 | 3.490 | 47,798 | -0.18(-4.90%) |
Dec 29, 2010 | 3.670 | 3.760 | 3.640 | 3.670 | 47,902 | -0.02(-0.54%) |
Dec 28, 2010 | 3.650 | 3.750 | 3.610 | 3.690 | 47,499 | +0.02(+0.54%) |
Dec 27, 2010 | 3.600 | 3.690 | 3.600 | 3.670 | 34,931 | +0.04(+1.10%) |
Dec 23, 2010 | 3.550 | 3.720 | 3.550 | 3.630 | 51,600 | +0.08(+2.25%) |
Dec 22, 2010 | 3.410 | 3.630 | 3.410 | 3.550 | 56,363 | +0.15(+4.41%) |
Dec 21, 2010 | 3.450 | 3.490 | 3.370 | 3.400 | 58,680 | -0.02(-0.58%) |
Dec 20, 2010 | 3.480 | 3.520 | 3.350 | 3.420 | 136,266 | -0.11(-3.12%) |
Dec 17, 2010 | 3.530 | 3.560 | 3.460 | 3.530 | 37,386 | -0.02(-0.56%) |
Dec 16, 2010 | 3.600 | 3.740 | 3.480 | 3.550 | 31,614 | -0.02(-0.56%) |
Dec 15, 2010 | 3.630 | 3.630 | 3.530 | 3.570 | 25,142 | -0.05(-1.38%) |
Dec 14, 2010 | 3.710 | 3.790 | 3.500 | 3.620 | 96,274 | +0.01(+0.28%) |
Dec 13, 2010 | 3.840 | 3.880 | 3.590 | 3.610 | 88,869 | -0.24(-6.23%) |
Dec 10, 2010 | 3.850 | 3.899 | 3.800 | 3.850 | 45,092 | +0.00(+0.00%) |
Dec 09, 2010 | 3.790 | 3.930 | 3.681 | 3.850 | 89,930 | +0.12(+3.21%) |
Dec 08, 2010 | 3.670 | 3.870 | 3.640 | 3.730 | 109,576 | +0.08(+2.19%) |
Dec 07, 2010 | 3.690 | 3.722 | 3.631 | 3.650 | 26,451 | -0.02(-0.54%) |
Dec 06, 2010 | 3.560 | 3.713 | 3.560 | 3.670 | 101,553 | +0.11(+3.09%) |
Dec 03, 2010 | 3.590 | 3.616 | 3.470 | 3.560 | 18,908 | -0.07(-1.93%) |
Dec 02, 2010 | 3.575 | 3.740 | 3.560 | 3.630 | 72,163 | +0.03(+0.83%) |
Dec 01, 2010 | 3.550 | 3.680 | 3.550 | 3.600 | 37,346 | +0.09(+2.56%) |
Nov 30, 2010 | 3.440 | 3.510 | 3.390 | 3.510 | 22,181 | +0.02(+0.57%) |
Nov 29, 2010 | 3.530 | 3.530 | 3.350 | 3.490 | 54,592 | -0.04(-1.13%) |
Nov 26, 2010 | 3.490 | 3.530 | 3.490 | 3.530 | 15,000 | +0.01(+0.28%) |
Nov 24, 2010 | 3.420 | 3.520 | 3.520 | 3.520 | 72,840 | +0.11(+3.23%) |
Nov 23, 2010 | 3.510 | 3.620 | 3.400 | 3.410 | 105,386 | -0.20(-5.54%) |
Nov 22, 2010 | 3.500 | 3.690 | 3.480 | 3.610 | 86,563 | +0.07(+1.98%) |
Nov 19, 2010 | 3.420 | 3.610 | 3.260 | 3.540 | 238,781 | +0.18(+5.36%) |
Nov 18, 2010 | 3.330 | 3.400 | 3.250 | 3.360 | 75,578 | +0.07(+2.13%) |
Nov 17, 2010 | 3.300 | 3.310 | 3.220 | 3.290 | 56,433 | +0.02(+0.61%) |
Nov 16, 2010 | 3.300 | 3.300 | 3.250 | 3.270 | 47,393 | -0.04(-1.21%) |
Nov 15, 2010 | 3.300 | 3.340 | 3.200 | 3.310 | 70,542 | +0.01(+0.30%) |
Nov 12, 2010 | 3.150 | 3.300 | 3.120 | 3.300 | 42,832 | +0.10(+3.12%) |
Nov 11, 2010 | 3.200 | 3.219 | 3.100 | 3.200 | 26,564 | -0.07(-2.14%) |
Nov 10, 2010 | 3.190 | 3.270 | 3.130 | 3.270 | 55,986 | +0.08(+2.51%) |
Nov 09, 2010 | 3.250 | 3.330 | 3.180 | 3.190 | 60,610 | -0.01(-0.31%) |
Nov 08, 2010 | 3.130 | 3.200 | 3.130 | 3.200 | 32,323 | +0.05(+1.59%) |
Nov 05, 2010 | 3.160 | 3.210 | 3.150 | 3.150 | 30,742 | -0.02(-0.63%) |
Nov 04, 2010 | 3.260 | 3.270 | 3.130 | 3.170 | 40,198 | -0.07(-2.16%) |
Nov 03, 2010 | 3.320 | 3.320 | 3.210 | 3.240 | 44,386 | -0.08(-2.41%) |
Nov 02, 2010 | 3.260 | 3.340 | 3.230 | 3.320 | 39,779 | +0.03(+0.91%) |
Nov 01, 2010 | 3.350 | 3.350 | 3.121 | 3.290 | 77,967 | -0.02(-0.60%) |
Oct 29, 2010 | 3.300 | 3.320 | 3.280 | 3.310 | 50,088 | +0.02(+0.61%) |
Oct 28, 2010 | 3.400 | 3.400 | 3.250 | 3.290 | 92,049 | -0.08(-2.37%) |
Oct 27, 2010 | 3.340 | 3.420 | 3.250 | 3.370 | 46,800 | -0.15(-4.26%) |
Oct 25, 2010 | 3.500 | 3.700 | 3.480 | 3.520 | 57,402 | +0.05(+1.44%) |
Oct 22, 2010 | 3.450 | 3.590 | 3.160 | 3.470 | 298,339 | -0.14(-3.88%) |
Oct 21, 2010 | 3.940 | 3.940 | 3.510 | 3.610 | 91,994 | -0.30(-7.67%) |
Oct 20, 2010 | 3.920 | 4.020 | 3.800 | 3.910 | 42,542 | +0.00(+0.00%) |
Oct 19, 2010 | 3.780 | 3.920 | 3.750 | 3.910 | 56,376 | +0.10(+2.62%) |
Oct 18, 2010 | 3.800 | 3.842 | 3.760 | 3.810 | 19,747 | -0.06(-1.55%) |
Oct 15, 2010 | 3.900 | 3.900 | 3.621 | 3.870 | 23,432 | +0.03(+0.78%) |
Oct 14, 2010 | 3.900 | 4.050 | 3.750 | 3.840 | 79,752 | +0.03(+0.79%) |
Oct 13, 2010 | 3.680 | 3.920 | 3.551 | 3.810 | 54,263 | +0.19(+5.25%) |
Oct 12, 2010 | 3.460 | 3.750 | 3.450 | 3.620 | 38,448 | +0.14(+4.02%) |
Oct 11, 2010 | 3.380 | 3.480 | 3.380 | 3.480 | 19,551 | +0.06(+1.75%) |
Oct 08, 2010 | 3.450 | 3.470 | 3.400 | 3.420 | 22,200 | +0.02(+0.59%) |
Oct 07, 2010 | 3.460 | 3.460 | 3.400 | 3.400 | 21,359 | -0.01(-0.29%) |
Oct 06, 2010 | 3.420 | 3.430 | 3.380 | 3.410 | 35,198 | -0.04(-1.16%) |
Oct 05, 2010 | 3.400 | 3.470 | 3.390 | 3.450 | 27,070 | +0.08(+2.37%) |
Oct 04, 2010 | 3.400 | 3.400 | 3.200 | 3.370 | 24,825 | -0.01(-0.30%) |