Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.320 | 4.350 | 4.250 | 4.270 | 500,586 | -0.04(-0.93%) |
Dec 30, 2010 | 4.290 | 4.390 | 4.240 | 4.310 | 334,632 | +0.03(+0.70%) |
Dec 29, 2010 | 4.300 | 4.380 | 4.240 | 4.280 | 520,962 | +0.02(+0.47%) |
Dec 28, 2010 | 4.470 | 4.490 | 4.220 | 4.260 | 786,337 | -0.23(-5.12%) |
Dec 27, 2010 | 4.230 | 4.550 | 4.170 | 4.490 | 882,017 | +0.27(+6.27%) |
Dec 23, 2010 | 4.180 | 4.320 | 4.180 | 4.225 | 217,855 | +0.04(+1.08%) |
Dec 22, 2010 | 4.290 | 4.290 | 4.150 | 4.180 | 195,509 | -0.07(-1.65%) |
Dec 21, 2010 | 4.220 | 4.320 | 4.200 | 4.250 | 328,692 | +0.06(+1.43%) |
Dec 20, 2010 | 4.240 | 4.330 | 4.120 | 4.190 | 427,173 | -0.05(-1.18%) |
Dec 17, 2010 | 4.170 | 4.380 | 4.170 | 4.240 | 844,857 | +0.08(+1.92%) |
Dec 16, 2010 | 4.110 | 4.170 | 4.050 | 4.160 | 300,507 | +0.07(+1.71%) |
Dec 15, 2010 | 4.180 | 4.201 | 4.070 | 4.090 | 566,264 | -0.06(-1.45%) |
Dec 14, 2010 | 4.220 | 4.230 | 4.110 | 4.150 | 567,502 | -0.04(-0.95%) |
Dec 13, 2010 | 4.380 | 4.390 | 4.180 | 4.190 | 702,732 | -0.19(-4.34%) |
Dec 10, 2010 | 4.300 | 4.450 | 4.250 | 4.380 | 833,466 | +0.11(+2.58%) |
Dec 09, 2010 | 4.180 | 4.300 | 4.140 | 4.270 | 370,960 | +0.11(+2.58%) |
Dec 08, 2010 | 4.330 | 4.350 | 4.040 | 4.162 | 872,131 | -0.09(-2.06%) |
Dec 07, 2010 | 3.930 | 4.290 | 3.930 | 4.250 | 2,852,559 | +0.36(+9.25%) |
Dec 06, 2010 | 3.800 | 3.920 | 3.730 | 3.890 | 471,511 | +0.11(+2.91%) |
Dec 03, 2010 | 3.730 | 3.780 | 3.700 | 3.780 | 268,308 | +0.02(+0.53%) |
Dec 02, 2010 | 3.750 | 3.790 | 3.700 | 3.760 | 368,708 | +0.05(+1.35%) |
Dec 01, 2010 | 3.870 | 3.950 | 3.700 | 3.710 | 560,121 | -0.13(-3.39%) |
Nov 30, 2010 | 3.750 | 3.870 | 3.630 | 3.840 | 584,008 | +0.06(+1.59%) |
Nov 29, 2010 | 3.790 | 3.830 | 3.690 | 3.780 | 320,031 | -0.05(-1.31%) |
Nov 26, 2010 | 3.710 | 3.870 | 3.710 | 3.830 | 84,287 | +0.00(+0.00%) |
Nov 24, 2010 | 3.770 | 3.830 | 3.830 | 3.830 | 353,263 | +0.11(+2.96%) |
Nov 23, 2010 | 3.820 | 3.900 | 3.680 | 3.720 | 498,325 | -0.15(-3.88%) |
Nov 22, 2010 | 3.850 | 3.940 | 3.800 | 3.870 | 272,543 | +0.02(+0.52%) |
Nov 19, 2010 | 3.780 | 3.850 | 3.730 | 3.850 | 233,628 | +0.07(+1.85%) |
Nov 18, 2010 | 3.690 | 3.780 | 3.680 | 3.780 | 391,217 | +0.12(+3.28%) |
Nov 17, 2010 | 3.680 | 3.730 | 3.600 | 3.660 | 343,823 | +0.00(+0.00%) |
Nov 16, 2010 | 3.800 | 3.820 | 3.560 | 3.660 | 891,893 | -0.20(-5.18%) |
Nov 15, 2010 | 4.000 | 4.000 | 3.810 | 3.860 | 607,605 | -0.10(-2.53%) |
Nov 12, 2010 | 3.990 | 4.000 | 3.900 | 3.960 | 787,863 | -0.04(-1.00%) |
Nov 11, 2010 | 3.940 | 4.050 | 3.920 | 4.000 | 730,535 | +0.02(+0.50%) |
Nov 10, 2010 | 3.840 | 4.000 | 3.800 | 3.980 | 585,281 | +0.16(+4.19%) |
Nov 09, 2010 | 3.990 | 4.010 | 3.820 | 3.820 | 632,247 | -0.15(-3.78%) |
Nov 08, 2010 | 3.780 | 4.050 | 3.700 | 3.970 | 1,226,942 | +0.20(+5.31%) |
Nov 05, 2010 | 4.030 | 4.050 | 3.680 | 3.770 | 1,607,209 | -0.29(-7.14%) |
Nov 04, 2010 | 4.050 | 4.120 | 3.980 | 4.060 | 969,933 | +0.05(+1.25%) |
Nov 03, 2010 | 4.180 | 4.180 | 3.910 | 4.010 | 1,141,349 | -0.03(-0.74%) |
Nov 02, 2010 | 3.850 | 4.070 | 3.810 | 4.040 | 1,861,309 | +0.23(+6.04%) |
Nov 01, 2010 | 3.890 | 3.980 | 3.770 | 3.810 | 1,313,557 | -0.08(-2.06%) |
Oct 29, 2010 | 3.660 | 3.950 | 3.590 | 3.890 | 1,567,755 | +0.21(+5.71%) |
Oct 28, 2010 | 3.650 | 3.740 | 3.470 | 3.680 | 1,848,843 | -0.06(-1.60%) |
Oct 27, 2010 | 3.750 | 3.800 | 3.620 | 3.740 | 1,325,863 | +0.40(+11.98%) |
Oct 25, 2010 | 3.320 | 3.420 | 3.310 | 3.340 | 1,785,035 | +0.02(+0.60%) |
Oct 22, 2010 | 3.190 | 3.350 | 3.180 | 3.320 | 1,392,312 | +0.13(+4.08%) |
Oct 21, 2010 | 3.090 | 3.250 | 3.090 | 3.190 | 1,233,075 | +0.10(+3.24%) |
Oct 20, 2010 | 2.920 | 3.100 | 2.920 | 3.090 | 444,113 | +0.17(+5.82%) |
Oct 19, 2010 | 3.000 | 3.040 | 2.910 | 2.920 | 318,338 | -0.14(-4.58%) |
Oct 18, 2010 | 3.000 | 3.060 | 2.960 | 3.060 | 216,897 | +0.06(+2.00%) |
Oct 15, 2010 | 3.030 | 3.100 | 2.980 | 3.000 | 998,531 | +0.02(+0.67%) |
Oct 14, 2010 | 3.000 | 3.040 | 2.960 | 2.980 | 1,087,247 | -0.02(-0.67%) |
Oct 13, 2010 | 2.980 | 3.050 | 2.940 | 3.000 | 1,402,022 | +0.05(+1.69%) |
Oct 12, 2010 | 2.820 | 2.950 | 2.780 | 2.950 | 650,115 | +0.11(+3.87%) |
Oct 11, 2010 | 2.820 | 2.840 | 2.780 | 2.840 | 176,180 | +0.03(+1.07%) |
Oct 08, 2010 | 2.760 | 2.820 | 2.720 | 2.810 | 189,084 | +0.06(+2.18%) |
Oct 07, 2010 | 2.780 | 2.790 | 2.730 | 2.750 | 153,205 | +0.00(+0.00%) |
Oct 06, 2010 | 2.750 | 2.800 | 2.710 | 2.750 | 331,414 | -0.02(-0.72%) |
Oct 05, 2010 | 2.810 | 2.850 | 2.760 | 2.770 | 484,422 | +0.00(+0.00%) |
Oct 04, 2010 | 2.800 | 2.850 | 2.700 | 2.770 | 343,477 | -0.05(-1.77%) |