Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.867 | 4.952 | 4.846 | 4.938 | 13,518,738 | +0.06(+1.16%) |
Dec 30, 2010 | 4.846 | 4.903 | 4.832 | 4.881 | 14,948,578 | +0.04(+0.73%) |
Dec 29, 2010 | 4.797 | 4.857 | 4.774 | 4.846 | 25,484,496 | +0.06(+1.18%) |
Dec 28, 2010 | 4.776 | 4.811 | 4.754 | 4.790 | 11,843,045 | +0.02(+0.44%) |
Dec 27, 2010 | 4.747 | 4.832 | 4.691 | 4.769 | 23,353,188 | +0.01(+0.15%) |
Dec 23, 2010 | 4.811 | 4.882 | 4.740 | 4.762 | 18,520,496 | -0.11(-2.32%) |
Dec 22, 2010 | 4.585 | 4.896 | 4.564 | 4.874 | 57,951,472 | +0.32(+7.13%) |
Dec 21, 2010 | 4.472 | 4.561 | 4.469 | 4.550 | 22,250,612 | +0.10(+2.22%) |
Dec 20, 2010 | 4.451 | 4.494 | 4.430 | 4.451 | 21,929,796 | +0.05(+1.12%) |
Dec 17, 2010 | 4.416 | 4.525 | 4.395 | 4.402 | 56,531,008 | -0.05(-1.11%) |
Dec 16, 2010 | 4.451 | 4.479 | 4.324 | 4.451 | 49,045,580 | +0.00(+0.00%) |
Dec 15, 2010 | 4.628 | 4.628 | 4.367 | 4.451 | 137,102,800 | +0.08(+1.77%) |
Dec 14, 2010 | 4.578 | 4.606 | 4.359 | 4.374 | 51,314,020 | -0.24(-5.19%) |
Dec 13, 2010 | 4.507 | 4.662 | 4.367 | 4.613 | 67,862,024 | +0.06(+1.39%) |
Dec 10, 2010 | 4.585 | 4.606 | 4.514 | 4.550 | 27,311,218 | -0.03(-0.62%) |
Dec 09, 2010 | 4.514 | 4.613 | 4.416 | 4.578 | 51,799,104 | +0.12(+2.69%) |
Dec 08, 2010 | 4.254 | 4.571 | 4.247 | 4.458 | 59,665,180 | +0.23(+5.32%) |
Dec 07, 2010 | 4.367 | 4.381 | 4.205 | 4.233 | 26,839,180 | -0.04(-0.99%) |
Dec 06, 2010 | 4.296 | 4.310 | 4.162 | 4.275 | 34,398,596 | -0.01(-0.16%) |
Dec 03, 2010 | 4.190 | 4.296 | 4.162 | 4.282 | 28,799,530 | +0.01(+0.33%) |
Dec 02, 2010 | 3.993 | 4.282 | 3.972 | 4.268 | 67,707,224 | +0.27(+6.88%) |
Dec 01, 2010 | 3.845 | 4.000 | 3.824 | 3.993 | 40,032,440 | +0.20(+5.39%) |
Nov 30, 2010 | 3.733 | 3.831 | 3.733 | 3.789 | 32,556,252 | +0.01(+0.19%) |
Nov 29, 2010 | 3.683 | 3.817 | 3.669 | 3.782 | 35,763,312 | +0.08(+2.29%) |
Nov 26, 2010 | 3.648 | 3.733 | 3.648 | 3.697 | 10,150,639 | +0.01(+0.19%) |
Nov 24, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 31,868,712 | +0.02(+0.58%) |
Nov 23, 2010 | 3.676 | 3.916 | 3.641 | 3.669 | 103,568,184 | -0.10(-2.62%) |
Nov 22, 2010 | 3.845 | 3.867 | 3.705 | 3.768 | 43,617,108 | -0.11(-2.73%) |
Nov 19, 2010 | 3.641 | 3.881 | 3.606 | 3.874 | 80,721,120 | +0.13(+3.58%) |
Nov 18, 2010 | 3.958 | 3.986 | 3.620 | 3.740 | 177,399,216 | -0.16(-4.15%) |
Nov 17, 2010 | 4.162 | 4.162 | 3.782 | 3.902 | 104,871,072 | -0.27(-6.42%) |
Nov 16, 2010 | 4.268 | 4.268 | 3.916 | 4.169 | 112,775,448 | -0.20(-4.52%) |
Nov 15, 2010 | 4.409 | 4.437 | 4.352 | 4.367 | 22,250,322 | +0.04(+0.81%) |
Nov 12, 2010 | 4.472 | 4.490 | 4.324 | 4.331 | 29,197,894 | -0.18(-4.06%) |
Nov 11, 2010 | 4.359 | 4.606 | 4.352 | 4.514 | 33,831,132 | +0.11(+2.56%) |
Nov 10, 2010 | 4.402 | 4.458 | 4.331 | 4.402 | 30,389,732 | +0.04(+0.81%) |
Nov 09, 2010 | 4.479 | 4.557 | 4.345 | 4.367 | 33,411,850 | -0.10(-2.21%) |
Nov 08, 2010 | 4.529 | 4.536 | 4.374 | 4.465 | 31,456,470 | -0.08(-1.71%) |
Nov 05, 2010 | 4.599 | 4.775 | 4.479 | 4.543 | 56,126,208 | -0.06(-1.38%) |
Nov 04, 2010 | 4.500 | 4.641 | 4.451 | 4.606 | 34,382,980 | +0.17(+3.81%) |
Nov 03, 2010 | 4.317 | 4.444 | 4.317 | 4.437 | 27,511,910 | +0.13(+2.94%) |
Nov 02, 2010 | 4.437 | 4.437 | 4.282 | 4.310 | 28,020,110 | -0.08(-1.77%) |
Nov 01, 2010 | 4.472 | 4.493 | 4.338 | 4.388 | 17,292,428 | -0.05(-1.11%) |
Oct 29, 2010 | 4.430 | 4.507 | 4.409 | 4.437 | 27,679,218 | +0.01(+0.16%) |
Oct 28, 2010 | 4.536 | 4.550 | 4.374 | 4.430 | 44,037,604 | -0.06(-1.26%) |
Oct 27, 2010 | 4.529 | 4.620 | 4.465 | 4.486 | 28,338,908 | -0.46(-9.39%) |
Oct 25, 2010 | 5.085 | 5.092 | 4.937 | 4.951 | 20,151,456 | -0.08(-1.54%) |
Oct 22, 2010 | 5.127 | 5.198 | 5.000 | 5.029 | 18,398,510 | -0.10(-1.92%) |
Oct 21, 2010 | 5.162 | 5.303 | 5.092 | 5.127 | 21,019,102 | +0.00(+0.00%) |
Oct 20, 2010 | 5.134 | 5.191 | 4.972 | 5.127 | 27,905,712 | -0.04(-0.82%) |
Oct 19, 2010 | 5.064 | 5.254 | 5.064 | 5.169 | 24,883,172 | -0.01(-0.14%) |
Oct 18, 2010 | 4.951 | 5.184 | 4.930 | 5.176 | 16,616,763 | +0.20(+4.11%) |
Oct 15, 2010 | 5.085 | 5.113 | 4.874 | 4.972 | 19,886,376 | -0.08(-1.53%) |
Oct 14, 2010 | 5.113 | 5.127 | 4.930 | 5.050 | 20,030,152 | -0.09(-1.78%) |
Oct 13, 2010 | 5.310 | 5.331 | 5.127 | 5.141 | 17,885,814 | -0.12(-2.28%) |
Oct 12, 2010 | 5.113 | 5.268 | 5.085 | 5.261 | 12,559,253 | +0.11(+2.05%) |
Oct 11, 2010 | 5.212 | 5.261 | 5.141 | 5.155 | 8,155,777 | -0.07(-1.35%) |
Oct 08, 2010 | 5.226 | 5.233 | 5.141 | 5.226 | 12,847,985 | +0.04(+0.82%) |
Oct 07, 2010 | 5.324 | 5.353 | 5.141 | 5.184 | 17,837,260 | -0.10(-1.87%) |
Oct 06, 2010 | 5.317 | 5.367 | 5.254 | 5.282 | 12,928,685 | -0.03(-0.53%) |
Oct 05, 2010 | 5.176 | 5.367 | 5.113 | 5.310 | 993 | +0.21(+4.14%) |
Oct 04, 2010 | 5.050 | 5.169 | 5.011 | 5.099 | 16,699,178 | +0.04(+0.84%) |