Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.880 | 3.903 | 3.837 | 3.843 | 128,570 | -0.07(-1.74%) |
Dec 30, 2010 | 3.909 | 3.947 | 3.895 | 3.911 | 325,926 | +0.01(+0.26%) |
Dec 29, 2010 | 3.900 | 3.916 | 3.892 | 3.901 | 273,835 | +0.03(+0.78%) |
Dec 28, 2010 | 3.894 | 3.902 | 3.838 | 3.870 | 3,169,896 | -0.01(-0.36%) |
Dec 27, 2010 | 3.839 | 3.896 | 3.798 | 3.884 | 335,256 | +0.00(+0.09%) |
Dec 23, 2010 | 3.916 | 3.919 | 3.872 | 3.881 | 100,744 | -0.02(-0.43%) |
Dec 22, 2010 | 3.888 | 3.930 | 3.881 | 3.898 | 361,240 | +0.03(+0.75%) |
Dec 21, 2010 | 3.841 | 3.876 | 3.811 | 3.869 | 704,230 | +0.09(+2.28%) |
Dec 20, 2010 | 3.797 | 3.805 | 3.732 | 3.783 | 618,544 | +0.01(+0.35%) |
Dec 17, 2010 | 3.751 | 3.807 | 3.718 | 3.769 | 772,157 | +0.03(+0.71%) |
Dec 16, 2010 | 3.650 | 3.743 | 3.635 | 3.743 | 223,094 | +0.09(+2.43%) |
Dec 15, 2010 | 3.676 | 3.776 | 3.634 | 3.654 | 914,926 | -0.03(-0.68%) |
Dec 14, 2010 | 3.728 | 3.745 | 3.660 | 3.679 | 1,662,286 | -0.01(-0.26%) |
Dec 13, 2010 | 3.739 | 3.759 | 3.689 | 3.689 | 2,276,493 | -0.04(-0.98%) |
Dec 10, 2010 | 3.628 | 3.737 | 3.620 | 3.725 | 2,402,035 | +0.11(+3.17%) |
Dec 09, 2010 | 3.647 | 3.647 | 3.553 | 3.610 | 2,383,458 | +0.03(+0.97%) |
Dec 08, 2010 | 3.632 | 3.654 | 3.554 | 3.576 | 1,758,120 | -0.01(-0.15%) |
Dec 07, 2010 | 3.692 | 3.693 | 3.580 | 3.581 | 3,815,611 | +0.00(+0.13%) |
Dec 06, 2010 | 3.567 | 3.593 | 3.535 | 3.576 | 3,772,441 | -0.00(-0.01%) |
Dec 03, 2010 | 3.472 | 3.593 | 3.472 | 3.577 | 3,843,559 | +0.07(+1.92%) |
Dec 02, 2010 | 3.385 | 3.509 | 3.383 | 3.509 | 3,154,510 | +0.13(+3.85%) |
Dec 01, 2010 | 3.335 | 3.385 | 3.322 | 3.379 | 2,990,340 | +0.20(+6.20%) |
Nov 30, 2010 | 3.147 | 3.231 | 3.127 | 3.182 | 3,826,700 | -0.06(-1.78%) |
Nov 29, 2010 | 3.183 | 3.255 | 3.118 | 3.240 | 4,581,712 | +0.01(+0.43%) |
Nov 26, 2010 | 3.233 | 3.296 | 3.222 | 3.226 | 1,028,070 | -0.08(-2.47%) |
Nov 24, 2010 | 3.191 | 3.308 | 3.308 | 3.308 | 3,032,078 | +0.19(+6.00%) |
Nov 23, 2010 | 3.114 | 3.144 | 3.055 | 3.120 | 3,507,607 | -0.11(-3.30%) |
Nov 22, 2010 | 3.120 | 3.237 | 3.104 | 3.227 | 3,513,091 | +0.07(+2.30%) |
Nov 19, 2010 | 3.104 | 3.168 | 3.062 | 3.154 | 1,153,612 | +0.03(+0.97%) |
Nov 18, 2010 | 3.098 | 3.182 | 3.098 | 3.124 | 2,909,605 | +0.12(+4.13%) |
Nov 17, 2010 | 2.965 | 3.019 | 2.962 | 3.000 | 1,287,420 | +0.05(+1.68%) |
Nov 16, 2010 | 3.030 | 3.065 | 2.908 | 2.950 | 1,170,021 | -0.16(-5.28%) |
Nov 15, 2010 | 3.159 | 3.203 | 3.115 | 3.115 | 1,181,601 | +0.02(+0.74%) |
Nov 12, 2010 | 3.182 | 3.227 | 3.066 | 3.092 | 1,395,366 | -0.15(-4.52%) |
Nov 11, 2010 | 3.157 | 3.257 | 3.148 | 3.239 | 410,426 | -0.02(-0.50%) |
Nov 10, 2010 | 3.187 | 3.256 | 3.125 | 3.255 | 950,158 | +0.08(+2.54%) |
Nov 09, 2010 | 3.310 | 3.314 | 3.135 | 3.174 | 1,261,108 | -0.11(-3.31%) |
Nov 08, 2010 | 3.272 | 3.289 | 3.230 | 3.283 | 558,883 | -0.00(-0.01%) |
Nov 05, 2010 | 3.223 | 3.301 | 3.220 | 3.283 | 827,849 | +0.06(+1.95%) |
Nov 04, 2010 | 3.170 | 3.227 | 3.148 | 3.220 | 1,278,785 | +0.17(+5.46%) |
Nov 03, 2010 | 3.032 | 3.056 | 2.835 | 3.054 | 1,525,368 | +0.03(+0.99%) |
Nov 02, 2010 | 3.014 | 3.047 | 2.968 | 3.023 | 2,415,129 | +0.10(+3.25%) |
Nov 01, 2010 | 2.990 | 3.036 | 2.878 | 2.928 | 2,908,868 | -0.01(-0.18%) |
Oct 29, 2010 | 2.891 | 2.957 | 2.891 | 2.934 | 1,439,560 | +0.02(+0.63%) |
Oct 28, 2010 | 2.980 | 2.991 | 2.872 | 2.915 | 2,244,289 | -0.01(-0.45%) |
Oct 27, 2010 | 2.880 | 2.930 | 2.839 | 2.929 | 2,122,716 | -0.02(-0.51%) |
Oct 25, 2010 | 2.947 | 3.013 | 2.933 | 2.944 | 1,179,514 | +0.05(+1.85%) |
Oct 22, 2010 | 2.861 | 2.895 | 2.842 | 2.890 | 1,204,639 | +0.06(+2.10%) |
Oct 21, 2010 | 2.877 | 2.928 | 2.760 | 2.831 | 1,754,438 | -0.01(-0.46%) |
Oct 20, 2010 | 2.770 | 2.877 | 2.770 | 2.844 | 1,677,017 | +0.10(+3.59%) |
Oct 19, 2010 | 2.788 | 2.864 | 2.699 | 2.746 | 2,579,095 | -0.14(-4.98%) |
Oct 18, 2010 | 2.858 | 2.890 | 2.834 | 2.890 | 861,239 | +0.04(+1.45%) |
Oct 15, 2010 | 2.893 | 2.893 | 2.786 | 2.848 | 2,796,175 | +0.01(+0.29%) |
Oct 14, 2010 | 2.867 | 2.895 | 2.804 | 2.840 | 1,659,422 | -0.03(-1.22%) |
Oct 13, 2010 | 2.849 | 2.923 | 2.821 | 2.875 | 1,360,584 | +0.07(+2.52%) |
Oct 12, 2010 | 2.749 | 2.819 | 2.679 | 2.804 | 1,472,091 | +0.03(+1.20%) |
Oct 11, 2010 | 2.751 | 2.799 | 2.746 | 2.771 | 329,404 | +0.02(+0.61%) |
Oct 08, 2010 | 2.754 | 2.781 | 2.672 | 2.754 | 552,417 | +0.06(+2.06%) |
Oct 07, 2010 | 2.737 | 2.737 | 2.645 | 2.698 | 1,516,693 | -0.01(-0.28%) |
Oct 06, 2010 | 2.756 | 2.775 | 2.673 | 2.706 | 1,707,871 | -0.06(-2.07%) |
Oct 05, 2010 | 2.698 | 2.779 | 2.668 | 2.763 | 671,699 | +0.16(+6.21%) |
Oct 04, 2010 | 2.679 | 2.708 | 2.566 | 2.602 | 810,417 | -0.07(-2.79%) |