Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.245 | 4.276 | 4.183 | 4.189 | 42,833 | -0.07(-1.74%) |
Dec 30, 2010 | 4.233 | 4.381 | 4.196 | 4.264 | 126,184 | +0.06(+1.47%) |
Dec 29, 2010 | 4.177 | 4.233 | 4.171 | 4.202 | 72,010 | +0.03(+0.74%) |
Dec 28, 2010 | 4.165 | 4.183 | 4.066 | 4.171 | 73,878 | +0.00(+0.00%) |
Dec 27, 2010 | 4.109 | 4.171 | 4.071 | 4.171 | 45,403 | +0.04(+0.90%) |
Dec 23, 2010 | 4.158 | 4.226 | 4.059 | 4.134 | 66,680 | -0.01(-0.15%) |
Dec 22, 2010 | 4.245 | 4.301 | 4.140 | 4.140 | 86,835 | -0.11(-2.62%) |
Dec 21, 2010 | 4.356 | 4.356 | 4.226 | 4.251 | 73,912 | -0.08(-1.86%) |
Dec 20, 2010 | 4.165 | 4.369 | 4.141 | 4.332 | 195,986 | +0.17(+4.01%) |
Dec 17, 2010 | 4.028 | 4.171 | 4.004 | 4.165 | 175,443 | +0.14(+3.54%) |
Dec 16, 2010 | 4.010 | 4.251 | 3.899 | 4.022 | 136,604 | +0.01(+0.15%) |
Dec 15, 2010 | 3.991 | 4.047 | 3.979 | 4.016 | 63,928 | +0.01(+0.15%) |
Dec 14, 2010 | 3.868 | 4.022 | 3.812 | 4.010 | 56,681 | +0.14(+3.51%) |
Dec 13, 2010 | 4.016 | 4.016 | 3.818 | 3.874 | 134,273 | -0.15(-3.69%) |
Dec 10, 2010 | 4.022 | 4.115 | 3.998 | 4.022 | 138,014 | -0.01(-0.15%) |
Dec 09, 2010 | 4.010 | 4.066 | 3.985 | 4.028 | 76,952 | +0.02(+0.62%) |
Dec 08, 2010 | 4.115 | 4.127 | 3.980 | 4.004 | 76,481 | -0.09(-2.12%) |
Dec 07, 2010 | 4.194 | 4.249 | 4.078 | 4.090 | 149,835 | -0.05(-1.33%) |
Dec 06, 2010 | 4.109 | 4.182 | 4.109 | 4.145 | 59,130 | +0.04(+1.04%) |
Dec 03, 2010 | 4.304 | 4.304 | 4.042 | 4.103 | 122,078 | -0.15(-3.59%) |
Dec 02, 2010 | 4.310 | 4.310 | 4.164 | 4.255 | 124,987 | -0.07(-1.55%) |
Dec 01, 2010 | 4.139 | 4.353 | 4.096 | 4.322 | 109,814 | +0.23(+5.51%) |
Nov 30, 2010 | 4.127 | 4.176 | 4.029 | 4.096 | 64,858 | -0.05(-1.18%) |
Nov 29, 2010 | 4.035 | 4.182 | 4.035 | 4.145 | 33,272 | +0.08(+1.95%) |
Nov 26, 2010 | 4.109 | 4.181 | 4.054 | 4.066 | 24,320 | -0.07(-1.62%) |
Nov 24, 2010 | 4.151 | 4.133 | 4.133 | 4.133 | 69,305 | +0.01(+0.15%) |
Nov 23, 2010 | 4.212 | 4.212 | 4.042 | 4.127 | 66,944 | -0.13(-3.15%) |
Nov 22, 2010 | 4.231 | 4.286 | 4.109 | 4.261 | 92,944 | +0.01(+0.14%) |
Nov 19, 2010 | 4.158 | 4.286 | 4.048 | 4.255 | 131,028 | +0.10(+2.50%) |
Nov 18, 2010 | 4.103 | 4.151 | 3.993 | 4.151 | 74,615 | +0.06(+1.49%) |
Nov 17, 2010 | 4.054 | 4.096 | 4.011 | 4.090 | 84,784 | +0.06(+1.52%) |
Nov 16, 2010 | 4.065 | 4.065 | 3.981 | 4.029 | 138,544 | -0.04(-1.04%) |
Nov 15, 2010 | 4.041 | 4.132 | 3.981 | 4.071 | 73,202 | +0.03(+0.75%) |
Nov 12, 2010 | 4.029 | 4.053 | 4.005 | 4.041 | 48,333 | +0.00(+0.00%) |
Nov 11, 2010 | 4.017 | 4.053 | 3.993 | 4.041 | 47,525 | +0.01(+0.15%) |
Nov 10, 2010 | 3.975 | 4.053 | 3.975 | 4.035 | 104,476 | +0.06(+1.52%) |
Nov 09, 2010 | 3.987 | 3.993 | 3.957 | 3.975 | 92,927 | -0.02(-0.45%) |
Nov 08, 2010 | 3.897 | 3.993 | 3.897 | 3.993 | 97,901 | +0.07(+1.84%) |
Nov 05, 2010 | 3.891 | 3.945 | 3.825 | 3.921 | 140,110 | +0.05(+1.24%) |
Nov 04, 2010 | 3.752 | 3.915 | 3.746 | 3.873 | 167,037 | +0.16(+4.21%) |
Nov 03, 2010 | 3.692 | 3.716 | 3.560 | 3.716 | 77,466 | +0.02(+0.65%) |
Nov 02, 2010 | 3.602 | 3.692 | 3.602 | 3.692 | 88,570 | +0.13(+3.72%) |
Nov 01, 2010 | 3.638 | 3.686 | 3.547 | 3.560 | 36,852 | -0.08(-2.15%) |
Oct 29, 2010 | 3.578 | 3.662 | 3.572 | 3.638 | 55,149 | +0.04(+1.00%) |
Oct 28, 2010 | 3.650 | 3.650 | 3.572 | 3.602 | 34,013 | -0.01(-0.33%) |
Oct 27, 2010 | 3.656 | 3.662 | 3.493 | 3.614 | 76,961 | -0.07(-1.80%) |
Oct 25, 2010 | 3.728 | 3.728 | 3.662 | 3.680 | 37,125 | -0.01(-0.33%) |
Oct 22, 2010 | 3.704 | 3.722 | 3.650 | 3.692 | 45,250 | -0.01(-0.33%) |
Oct 21, 2010 | 3.728 | 3.752 | 3.620 | 3.704 | 51,075 | -0.02(-0.49%) |
Oct 20, 2010 | 3.704 | 3.758 | 3.674 | 3.722 | 59,244 | +0.05(+1.31%) |
Oct 19, 2010 | 3.716 | 3.716 | 3.626 | 3.674 | 106,465 | -0.10(-2.56%) |
Oct 18, 2010 | 3.686 | 3.770 | 3.638 | 3.770 | 53,764 | +0.08(+2.12%) |
Oct 15, 2010 | 3.770 | 3.770 | 3.632 | 3.692 | 125,061 | -0.04(-1.13%) |
Oct 14, 2010 | 3.710 | 3.746 | 3.632 | 3.734 | 28,242 | +0.01(+0.32%) |
Oct 13, 2010 | 3.662 | 3.758 | 3.626 | 3.722 | 88,147 | +0.07(+1.81%) |
Oct 12, 2010 | 3.608 | 3.663 | 3.578 | 3.656 | 42,338 | +0.03(+0.83%) |
Oct 11, 2010 | 3.674 | 3.674 | 3.614 | 3.626 | 45,747 | -0.07(-1.95%) |
Oct 08, 2010 | 3.722 | 3.758 | 3.614 | 3.698 | 80,522 | -0.01(-0.32%) |
Oct 07, 2010 | 3.740 | 3.746 | 3.662 | 3.710 | 120,352 | +0.00(+0.00%) |
Oct 06, 2010 | 3.656 | 3.722 | 3.632 | 3.710 | 124,368 | +0.05(+1.32%) |
Oct 05, 2010 | 3.614 | 3.692 | 3.463 | 3.662 | 192,449 | +0.09(+2.53%) |
Oct 04, 2010 | 3.584 | 3.614 | 3.523 | 3.572 | 84,856 | -0.04(-1.00%) |