Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.784 | 4.827 | 4.728 | 4.733 | 2,597,954 | -0.05(-1.05%) |
Dec 30, 2010 | 4.713 | 4.827 | 4.698 | 4.784 | 2,879,503 | +0.07(+1.42%) |
Dec 29, 2010 | 4.681 | 4.739 | 4.664 | 4.717 | 2,822,756 | +0.06(+1.32%) |
Dec 28, 2010 | 4.720 | 4.748 | 4.646 | 4.655 | 4,221,715 | -0.06(-1.34%) |
Dec 27, 2010 | 4.705 | 4.726 | 4.663 | 4.719 | 2,948,731 | -0.01(-0.12%) |
Dec 23, 2010 | 4.655 | 4.726 | 4.633 | 4.724 | 4,508,877 | +0.08(+1.64%) |
Dec 22, 2010 | 4.709 | 4.724 | 4.575 | 4.648 | 4,948,419 | -0.08(-1.66%) |
Dec 21, 2010 | 4.668 | 4.739 | 4.612 | 4.726 | 3,075,521 | +0.07(+1.48%) |
Dec 20, 2010 | 4.754 | 4.769 | 4.632 | 4.657 | 7,838,564 | -0.09(-1.85%) |
Dec 17, 2010 | 4.808 | 4.827 | 4.719 | 4.745 | 5,372,669 | -0.06(-1.16%) |
Dec 16, 2010 | 4.732 | 4.802 | 4.691 | 4.801 | 4,103,843 | +0.07(+1.54%) |
Dec 15, 2010 | 4.733 | 4.814 | 4.724 | 4.728 | 4,573,324 | -0.02(-0.35%) |
Dec 14, 2010 | 4.843 | 4.866 | 4.745 | 4.745 | 6,276,594 | -0.10(-2.08%) |
Dec 13, 2010 | 4.946 | 4.955 | 4.830 | 4.845 | 4,416,295 | -0.07(-1.48%) |
Dec 10, 2010 | 4.879 | 4.920 | 4.840 | 4.918 | 5,155,519 | +0.06(+1.27%) |
Dec 09, 2010 | 5.147 | 5.147 | 4.823 | 4.856 | 13,843,504 | -0.26(-5.03%) |
Dec 08, 2010 | 5.121 | 5.162 | 5.054 | 5.114 | 2,412,459 | -0.01(-0.18%) |
Dec 07, 2010 | 5.125 | 5.145 | 5.069 | 5.123 | 3,706,559 | +0.06(+1.22%) |
Dec 06, 2010 | 5.099 | 5.114 | 5.052 | 5.061 | 1,702,631 | -0.04(-0.77%) |
Dec 03, 2010 | 5.119 | 5.142 | 5.073 | 5.101 | 2,563,654 | -0.05(-0.91%) |
Dec 02, 2010 | 5.121 | 5.155 | 5.004 | 5.147 | 5,231,524 | -0.02(-0.40%) |
Dec 01, 2010 | 5.095 | 5.186 | 5.095 | 5.168 | 3,736,088 | +0.11(+2.14%) |
Nov 30, 2010 | 5.050 | 5.173 | 5.013 | 5.060 | 3,714,146 | -0.06(-1.16%) |
Nov 29, 2010 | 5.114 | 5.139 | 5.060 | 5.119 | 2,323,360 | -0.04(-0.69%) |
Nov 26, 2010 | 5.160 | 5.218 | 5.140 | 5.155 | 1,222,730 | -0.06(-1.11%) |
Nov 24, 2010 | 5.093 | 5.212 | 5.212 | 5.212 | 3,833,306 | +0.15(+2.87%) |
Nov 23, 2010 | 4.985 | 5.080 | 4.972 | 5.067 | 4,850,848 | +0.03(+0.63%) |
Nov 22, 2010 | 4.916 | 5.045 | 4.892 | 5.035 | 2,964,835 | +0.09(+1.85%) |
Nov 19, 2010 | 4.892 | 4.963 | 4.870 | 4.944 | 2,715,214 | +0.05(+0.95%) |
Nov 18, 2010 | 4.871 | 4.916 | 4.871 | 4.897 | 3,136,748 | +0.08(+1.66%) |
Nov 17, 2010 | 4.638 | 4.830 | 4.638 | 4.817 | 6,811,417 | +0.19(+4.02%) |
Nov 16, 2010 | 4.635 | 4.720 | 4.575 | 4.631 | 4,688,099 | -0.04(-0.88%) |
Nov 15, 2010 | 4.609 | 4.709 | 4.609 | 4.672 | 4,797,471 | +0.08(+1.75%) |
Nov 12, 2010 | 4.597 | 4.625 | 4.562 | 4.592 | 5,866,854 | -0.05(-1.04%) |
Nov 11, 2010 | 4.571 | 4.640 | 4.527 | 4.640 | 3,836,509 | +0.04(+0.81%) |
Nov 10, 2010 | 4.678 | 4.689 | 4.575 | 4.603 | 7,153,264 | -0.09(-1.98%) |
Nov 09, 2010 | 4.726 | 4.737 | 4.679 | 4.696 | 7,500,515 | -0.03(-0.63%) |
Nov 08, 2010 | 4.687 | 4.730 | 4.631 | 4.726 | 2,626,545 | +0.01(+0.28%) |
Nov 05, 2010 | 4.668 | 4.741 | 4.659 | 4.713 | 3,050,048 | +0.09(+1.98%) |
Nov 04, 2010 | 4.653 | 4.692 | 4.601 | 4.622 | 3,829,238 | +0.06(+1.27%) |
Nov 03, 2010 | 4.599 | 4.614 | 4.461 | 4.564 | 7,225,513 | -0.04(-0.97%) |
Nov 02, 2010 | 4.720 | 4.745 | 4.597 | 4.609 | 5,834,051 | -0.06(-1.24%) |
Nov 01, 2010 | 4.635 | 4.702 | 4.601 | 4.666 | 5,353,560 | +0.04(+0.97%) |
Oct 29, 2010 | 4.692 | 4.741 | 4.609 | 4.622 | 6,948,118 | -0.09(-1.94%) |
Oct 28, 2010 | 4.966 | 5.058 | 4.692 | 4.713 | 12,569,952 | -0.18(-3.62%) |
Oct 27, 2010 | 5.011 | 5.039 | 4.851 | 4.890 | 9,460,951 | -0.19(-3.71%) |
Oct 25, 2010 | 5.168 | 5.190 | 5.069 | 5.078 | 5,892,520 | -0.03(-0.58%) |
Oct 22, 2010 | 5.240 | 5.279 | 5.101 | 5.108 | 5,269,275 | -0.13(-2.56%) |
Oct 21, 2010 | 5.246 | 5.296 | 5.190 | 5.242 | 4,142,195 | +0.01(+0.18%) |
Oct 20, 2010 | 5.140 | 5.250 | 5.115 | 5.233 | 3,847,140 | +0.11(+2.18%) |
Oct 19, 2010 | 5.101 | 5.203 | 5.074 | 5.121 | 4,092,853 | -0.06(-1.22%) |
Oct 18, 2010 | 5.143 | 5.194 | 5.143 | 5.184 | 2,282,165 | +0.04(+0.69%) |
Oct 15, 2010 | 5.177 | 5.188 | 5.084 | 5.149 | 5,051,990 | +0.01(+0.29%) |
Oct 14, 2010 | 5.087 | 5.164 | 5.042 | 5.134 | 3,436,247 | +0.05(+0.92%) |
Oct 13, 2010 | 5.082 | 5.173 | 5.069 | 5.087 | 2,004,324 | +0.02(+0.44%) |
Oct 12, 2010 | 5.048 | 5.080 | 4.974 | 5.065 | 2,387,925 | -0.00(-0.04%) |
Oct 11, 2010 | 5.030 | 5.119 | 5.022 | 5.067 | 4,062,594 | +0.04(+0.85%) |
Oct 08, 2010 | 5.024 | 5.048 | 4.899 | 5.024 | 4,040,056 | +0.10(+2.04%) |
Oct 07, 2010 | 4.916 | 4.941 | 4.869 | 4.923 | 2,144,208 | +0.02(+0.42%) |
Oct 06, 2010 | 4.963 | 4.967 | 4.838 | 4.903 | 2,771,397 | -0.06(-1.20%) |
Oct 05, 2010 | 4.858 | 4.987 | 4.836 | 4.963 | 3,307,326 | +0.16(+3.42%) |
Oct 04, 2010 | 4.847 | 4.886 | 4.776 | 4.799 | 2,000,128 | -0.05(-1.04%) |