Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.081 | 4.100 | 3.968 | 3.968 | 237,988 | -0.12(-2.93%) |
Dec 30, 2010 | 4.107 | 4.132 | 4.088 | 4.088 | 203,832 | -0.02(-0.46%) |
Dec 29, 2010 | 4.119 | 4.132 | 4.100 | 4.107 | 155,391 | +0.00(+0.00%) |
Dec 28, 2010 | 4.100 | 4.138 | 4.069 | 4.107 | 173,339 | +0.00(+0.00%) |
Dec 27, 2010 | 4.062 | 4.132 | 4.050 | 4.107 | 170,037 | +0.04(+0.93%) |
Dec 23, 2010 | 4.081 | 4.107 | 4.062 | 4.069 | 211,858 | -0.01(-0.31%) |
Dec 22, 2010 | 4.100 | 4.144 | 4.062 | 4.081 | 298,899 | -0.01(-0.31%) |
Dec 21, 2010 | 4.062 | 4.157 | 4.062 | 4.094 | 297,696 | +0.03(+0.78%) |
Dec 20, 2010 | 3.980 | 4.088 | 3.980 | 4.062 | 196,340 | +0.09(+2.22%) |
Dec 17, 2010 | 3.917 | 3.987 | 3.848 | 3.974 | 992,290 | +0.06(+1.61%) |
Dec 16, 2010 | 3.911 | 3.943 | 3.873 | 3.911 | 221,816 | +0.01(+0.16%) |
Dec 15, 2010 | 3.949 | 3.974 | 3.898 | 3.905 | 227,376 | -0.04(-1.12%) |
Dec 14, 2010 | 3.980 | 4.031 | 3.930 | 3.949 | 300,894 | -0.02(-0.48%) |
Dec 13, 2010 | 4.012 | 4.031 | 3.955 | 3.968 | 365,467 | -0.04(-1.10%) |
Dec 10, 2010 | 3.987 | 4.044 | 3.930 | 4.012 | 364,060 | +0.04(+0.95%) |
Dec 09, 2010 | 3.962 | 3.999 | 3.930 | 3.974 | 264,195 | +0.04(+1.12%) |
Dec 08, 2010 | 3.892 | 4.031 | 3.886 | 3.930 | 403,821 | +0.04(+0.97%) |
Dec 07, 2010 | 3.886 | 3.974 | 3.842 | 3.892 | 840,960 | +0.06(+1.65%) |
Dec 06, 2010 | 3.848 | 3.867 | 3.791 | 3.829 | 251,767 | -0.02(-0.49%) |
Dec 03, 2010 | 3.848 | 3.862 | 3.810 | 3.848 | 255,557 | -0.02(-0.49%) |
Dec 02, 2010 | 3.791 | 3.873 | 3.791 | 3.867 | 209,968 | +0.08(+2.17%) |
Dec 01, 2010 | 3.905 | 3.905 | 3.785 | 3.785 | 330,879 | -0.04(-0.99%) |
Nov 30, 2010 | 3.842 | 3.880 | 3.779 | 3.823 | 395,507 | -0.08(-2.10%) |
Nov 29, 2010 | 3.892 | 3.936 | 3.835 | 3.905 | 388,313 | +0.00(+0.00%) |
Nov 26, 2010 | 3.930 | 3.962 | 3.886 | 3.905 | 61,764 | -0.06(-1.43%) |
Nov 24, 2010 | 3.911 | 3.962 | 3.962 | 3.962 | 267,377 | +0.08(+2.11%) |
Nov 23, 2010 | 3.772 | 3.917 | 3.741 | 3.880 | 348,161 | +0.05(+1.32%) |
Nov 22, 2010 | 3.829 | 3.873 | 3.791 | 3.829 | 296,797 | -0.01(-0.33%) |
Nov 19, 2010 | 3.797 | 3.861 | 3.766 | 3.842 | 237,168 | +0.00(+0.00%) |
Nov 18, 2010 | 3.728 | 3.880 | 3.728 | 3.842 | 381,846 | +0.16(+4.46%) |
Nov 17, 2010 | 3.753 | 3.760 | 3.665 | 3.678 | 209,033 | -0.07(-1.85%) |
Nov 16, 2010 | 3.829 | 3.835 | 3.722 | 3.747 | 455,142 | -0.13(-3.41%) |
Nov 15, 2010 | 3.880 | 3.936 | 3.854 | 3.880 | 159,429 | +0.03(+0.82%) |
Nov 12, 2010 | 3.892 | 3.949 | 3.842 | 3.848 | 128,155 | -0.09(-2.24%) |
Nov 11, 2010 | 3.999 | 4.044 | 3.936 | 3.936 | 177,352 | -0.12(-2.96%) |
Nov 10, 2010 | 4.107 | 4.132 | 3.993 | 4.056 | 265,492 | -0.03(-0.62%) |
Nov 09, 2010 | 4.138 | 4.163 | 4.037 | 4.081 | 481,719 | -0.02(-0.46%) |
Nov 08, 2010 | 4.038 | 4.150 | 3.982 | 4.100 | 469,974 | +0.06(+1.54%) |
Nov 05, 2010 | 4.044 | 4.107 | 3.982 | 4.038 | 423,114 | -0.02(-0.61%) |
Nov 04, 2010 | 3.926 | 4.063 | 3.901 | 4.063 | 590,905 | +0.21(+5.32%) |
Nov 03, 2010 | 3.926 | 3.926 | 3.820 | 3.858 | 246,546 | -0.05(-1.27%) |
Nov 02, 2010 | 3.889 | 3.914 | 3.845 | 3.907 | 280,012 | +0.06(+1.62%) |
Nov 01, 2010 | 3.932 | 3.932 | 3.827 | 3.845 | 427,891 | -0.08(-2.06%) |
Oct 29, 2010 | 3.889 | 3.939 | 3.864 | 3.926 | 179,737 | +0.02(+0.64%) |
Oct 28, 2010 | 4.107 | 4.125 | 3.883 | 3.901 | 255,150 | -0.16(-3.98%) |
Oct 27, 2010 | 4.057 | 4.100 | 3.982 | 4.063 | 253,192 | -0.01(-0.31%) |
Oct 25, 2010 | 4.019 | 4.088 | 3.995 | 4.075 | 271,360 | +0.09(+2.18%) |
Oct 22, 2010 | 4.038 | 4.100 | 3.939 | 3.988 | 239,721 | -0.02(-0.47%) |
Oct 21, 2010 | 4.175 | 4.175 | 3.963 | 4.007 | 372,222 | -0.14(-3.30%) |
Oct 20, 2010 | 4.063 | 4.212 | 4.051 | 4.144 | 663,576 | +0.11(+2.78%) |
Oct 19, 2010 | 4.144 | 4.200 | 4.019 | 4.032 | 365,504 | -0.19(-4.42%) |
Oct 18, 2010 | 4.175 | 4.218 | 4.138 | 4.218 | 216,540 | +0.05(+1.19%) |
Oct 15, 2010 | 4.231 | 4.237 | 4.138 | 4.169 | 364,866 | -0.01(-0.15%) |
Oct 14, 2010 | 4.144 | 4.175 | 4.094 | 4.175 | 295,938 | +0.03(+0.75%) |
Oct 13, 2010 | 4.088 | 4.156 | 4.063 | 4.144 | 299,457 | +0.08(+1.99%) |
Oct 12, 2010 | 3.995 | 4.082 | 3.963 | 4.063 | 274,909 | +0.04(+1.08%) |
Oct 11, 2010 | 4.057 | 4.131 | 4.013 | 4.019 | 316,000 | -0.06(-1.52%) |
Oct 08, 2010 | 4.082 | 4.131 | 3.895 | 4.082 | 297,093 | +0.14(+3.63%) |
Oct 07, 2010 | 4.013 | 4.013 | 3.939 | 3.939 | 1,735 | -0.06(-1.56%) |
Oct 06, 2010 | 3.970 | 4.013 | 3.932 | 4.001 | 330,635 | +0.02(+0.47%) |
Oct 05, 2010 | 3.851 | 4.007 | 3.764 | 3.982 | 511,625 | +0.16(+4.23%) |
Oct 04, 2010 | 3.808 | 3.833 | 3.758 | 3.820 | 501,334 | +0.01(+0.16%) |