Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.199 | 4.229 | 4.137 | 4.144 | 43,307 | -0.07(-1.74%) |
Dec 30, 2010 | 4.186 | 4.333 | 4.150 | 4.217 | 127,581 | +0.06(+1.47%) |
Dec 29, 2010 | 4.131 | 4.186 | 4.125 | 4.156 | 72,807 | +0.03(+0.74%) |
Dec 28, 2010 | 4.119 | 4.137 | 4.021 | 4.125 | 74,696 | +0.00(+0.00%) |
Dec 27, 2010 | 4.064 | 4.125 | 4.026 | 4.125 | 45,905 | +0.04(+0.90%) |
Dec 23, 2010 | 4.113 | 4.180 | 4.015 | 4.088 | 67,418 | -0.01(-0.15%) |
Dec 22, 2010 | 4.199 | 4.254 | 4.095 | 4.095 | 87,796 | -0.11(-2.62%) |
Dec 21, 2010 | 4.309 | 4.309 | 4.180 | 4.205 | 74,730 | -0.08(-1.86%) |
Dec 20, 2010 | 4.119 | 4.321 | 4.095 | 4.284 | 198,155 | +0.17(+4.01%) |
Dec 17, 2010 | 3.984 | 4.125 | 3.960 | 4.119 | 177,385 | +0.14(+3.54%) |
Dec 16, 2010 | 3.966 | 4.205 | 3.856 | 3.978 | 138,116 | +0.01(+0.15%) |
Dec 15, 2010 | 3.948 | 4.003 | 3.935 | 3.972 | 64,636 | +0.01(+0.15%) |
Dec 14, 2010 | 3.825 | 3.978 | 3.770 | 3.966 | 57,308 | +0.13(+3.51%) |
Dec 13, 2010 | 3.972 | 3.972 | 3.776 | 3.831 | 135,758 | -0.15(-3.69%) |
Dec 10, 2010 | 3.978 | 4.070 | 3.954 | 3.978 | 139,541 | -0.01(-0.15%) |
Dec 09, 2010 | 3.966 | 4.021 | 3.942 | 3.984 | 77,803 | +0.02(+0.62%) |
Dec 08, 2010 | 4.070 | 4.082 | 3.936 | 3.960 | 77,328 | -0.09(-2.12%) |
Dec 07, 2010 | 4.148 | 4.203 | 4.034 | 4.046 | 151,494 | -0.05(-1.33%) |
Dec 06, 2010 | 4.064 | 4.136 | 4.064 | 4.100 | 59,784 | +0.04(+1.04%) |
Dec 03, 2010 | 4.257 | 4.257 | 3.997 | 4.058 | 123,429 | -0.15(-3.59%) |
Dec 02, 2010 | 4.263 | 4.263 | 4.118 | 4.209 | 126,370 | -0.07(-1.55%) |
Dec 01, 2010 | 4.094 | 4.305 | 4.052 | 4.275 | 111,029 | +0.22(+5.51%) |
Nov 30, 2010 | 4.082 | 4.130 | 3.985 | 4.052 | 65,575 | -0.05(-1.18%) |
Nov 29, 2010 | 3.991 | 4.136 | 3.991 | 4.100 | 33,640 | +0.08(+1.95%) |
Nov 26, 2010 | 4.064 | 4.136 | 4.009 | 4.021 | 24,590 | -0.07(-1.62%) |
Nov 24, 2010 | 4.106 | 4.088 | 4.088 | 4.088 | 70,072 | +0.01(+0.15%) |
Nov 23, 2010 | 4.166 | 4.166 | 3.997 | 4.082 | 67,685 | -0.13(-3.15%) |
Nov 22, 2010 | 4.184 | 4.239 | 4.064 | 4.215 | 93,973 | +0.01(+0.14%) |
Nov 19, 2010 | 4.112 | 4.239 | 4.003 | 4.209 | 132,478 | +0.10(+2.50%) |
Nov 18, 2010 | 4.058 | 4.106 | 3.949 | 4.106 | 75,441 | +0.06(+1.49%) |
Nov 17, 2010 | 4.009 | 4.052 | 3.967 | 4.046 | 85,722 | +0.06(+1.52%) |
Nov 16, 2010 | 4.021 | 4.021 | 3.938 | 3.985 | 140,078 | -0.04(-1.04%) |
Nov 15, 2010 | 3.997 | 4.086 | 3.938 | 4.027 | 74,012 | +0.03(+0.75%) |
Nov 12, 2010 | 3.985 | 4.009 | 3.961 | 3.997 | 48,868 | +0.00(+0.00%) |
Nov 11, 2010 | 3.973 | 4.009 | 3.949 | 3.997 | 48,051 | +0.01(+0.15%) |
Nov 10, 2010 | 3.932 | 4.009 | 3.932 | 3.991 | 105,632 | +0.06(+1.52%) |
Nov 09, 2010 | 3.944 | 3.949 | 3.914 | 3.932 | 93,955 | -0.02(-0.45%) |
Nov 08, 2010 | 3.854 | 3.949 | 3.854 | 3.949 | 98,985 | +0.07(+1.84%) |
Nov 05, 2010 | 3.848 | 3.902 | 3.783 | 3.878 | 141,661 | +0.05(+1.24%) |
Nov 04, 2010 | 3.711 | 3.872 | 3.705 | 3.830 | 168,886 | +0.15(+4.21%) |
Nov 03, 2010 | 3.652 | 3.675 | 3.521 | 3.675 | 78,323 | +0.02(+0.65%) |
Nov 02, 2010 | 3.562 | 3.652 | 3.562 | 3.652 | 89,550 | +0.13(+3.72%) |
Nov 01, 2010 | 3.598 | 3.646 | 3.509 | 3.521 | 37,260 | -0.08(-2.15%) |
Oct 29, 2010 | 3.538 | 3.622 | 3.532 | 3.598 | 55,759 | +0.04(+1.00%) |
Oct 28, 2010 | 3.610 | 3.610 | 3.532 | 3.562 | 34,390 | -0.01(-0.33%) |
Oct 27, 2010 | 3.616 | 3.622 | 3.455 | 3.574 | 77,813 | -0.07(-1.80%) |
Oct 25, 2010 | 3.687 | 3.687 | 3.622 | 3.640 | 37,535 | -0.01(-0.33%) |
Oct 22, 2010 | 3.664 | 3.681 | 3.610 | 3.652 | 45,751 | -0.01(-0.33%) |
Oct 21, 2010 | 3.687 | 3.711 | 3.580 | 3.664 | 51,640 | -0.02(-0.49%) |
Oct 20, 2010 | 3.664 | 3.717 | 3.634 | 3.681 | 59,899 | +0.05(+1.31%) |
Oct 19, 2010 | 3.675 | 3.675 | 3.586 | 3.634 | 107,643 | -0.10(-2.56%) |
Oct 18, 2010 | 3.646 | 3.729 | 3.598 | 3.729 | 54,359 | +0.08(+2.12%) |
Oct 15, 2010 | 3.729 | 3.729 | 3.592 | 3.652 | 126,445 | -0.04(-1.13%) |
Oct 14, 2010 | 3.669 | 3.705 | 3.592 | 3.693 | 28,554 | +0.01(+0.32%) |
Oct 13, 2010 | 3.622 | 3.717 | 3.586 | 3.681 | 89,122 | +0.07(+1.81%) |
Oct 12, 2010 | 3.568 | 3.622 | 3.538 | 3.616 | 42,807 | +0.03(+0.83%) |
Oct 11, 2010 | 3.634 | 3.634 | 3.574 | 3.586 | 46,253 | -0.07(-1.95%) |
Oct 08, 2010 | 3.681 | 3.717 | 3.574 | 3.658 | 81,413 | -0.01(-0.32%) |
Oct 07, 2010 | 3.699 | 3.705 | 3.622 | 3.669 | 121,684 | +0.00(+0.00%) |
Oct 06, 2010 | 3.616 | 3.681 | 3.592 | 3.669 | 125,745 | +0.05(+1.32%) |
Oct 05, 2010 | 3.574 | 3.652 | 3.425 | 3.622 | 194,579 | +0.09(+2.53%) |
Oct 04, 2010 | 3.544 | 3.574 | 3.485 | 3.532 | 85,795 | -0.04(-1.00%) |