Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.295 | 6.326 | 6.270 | 6.303 | 18,611,476 | +0.04(+0.66%) |
Oct 28, 2010 | 6.311 | 6.344 | 6.242 | 6.262 | 48,165,372 | +0.01(+0.08%) |
Oct 27, 2010 | 6.408 | 6.462 | 6.239 | 6.257 | 48,882,104 | -0.28(-4.24%) |
Oct 25, 2010 | 6.521 | 6.596 | 6.498 | 6.534 | 37,488,852 | +0.08(+1.23%) |
Oct 22, 2010 | 6.503 | 6.544 | 6.437 | 6.455 | 30,535,786 | +0.03(+0.40%) |
Oct 21, 2010 | 6.562 | 6.652 | 6.388 | 6.429 | 34,276,432 | -0.16(-2.42%) |
Oct 20, 2010 | 6.483 | 6.660 | 6.478 | 6.588 | 23,121,246 | +0.12(+1.87%) |
Oct 19, 2010 | 6.516 | 6.588 | 6.410 | 6.467 | 39,502,684 | -0.24(-3.60%) |
Oct 18, 2010 | 6.521 | 6.711 | 6.521 | 6.709 | 32,172,448 | +0.08(+1.16%) |
Oct 15, 2010 | 6.624 | 6.632 | 6.521 | 6.632 | 30,241,994 | +0.07(+1.10%) |
Oct 14, 2010 | 6.647 | 6.673 | 6.503 | 6.560 | 52,357,324 | -0.13(-1.88%) |
Oct 13, 2010 | 6.603 | 6.732 | 6.591 | 6.686 | 37,757,980 | +0.12(+1.76%) |
Oct 12, 2010 | 6.560 | 6.575 | 6.478 | 6.570 | 19,466,748 | +0.01(+0.12%) |
Oct 11, 2010 | 6.588 | 6.629 | 6.521 | 6.562 | 21,233,396 | -0.01(-0.08%) |
Oct 08, 2010 | 6.567 | 6.606 | 6.416 | 6.567 | 29,178,342 | +0.17(+2.65%) |
Oct 07, 2010 | 6.480 | 6.485 | 6.331 | 6.398 | 32,784 | -0.01(-0.20%) |
Oct 06, 2010 | 6.474 | 6.514 | 6.390 | 6.411 | 44,581,816 | -0.07(-1.02%) |
Oct 05, 2010 | 6.334 | 6.537 | 6.290 | 6.477 | 56,771 | +0.19(+3.09%) |
Oct 04, 2010 | 6.260 | 6.285 | 6.225 | 6.283 | 32,040,310 | -0.03(-0.41%) |
Oct 01, 2010 | 6.308 | 6.324 | 6.221 | 6.308 | 37,062,420 | +0.10(+1.65%) |
Sep 30, 2010 | 6.121 | 6.206 | 6.088 | 6.206 | 118,955 | +0.16(+2.68%) |
Sep 29, 2010 | 5.918 | 6.067 | 5.918 | 6.044 | 781,820 | +0.07(+1.12%) |
Sep 28, 2010 | 5.882 | 5.980 | 5.851 | 5.977 | 296,777 | +0.12(+2.10%) |
Sep 27, 2010 | 5.810 | 5.905 | 5.790 | 5.854 | 24,324,172 | +0.02(+0.26%) |
Sep 24, 2010 | 5.859 | 5.930 | 5.790 | 5.839 | 56,171,260 | -0.02(-0.39%) |
Sep 23, 2010 | 5.818 | 5.970 | 5.810 | 5.862 | 602,451 | +0.01(+0.22%) |
Sep 22, 2010 | 5.833 | 5.913 | 5.808 | 5.849 | 36,004,348 | +0.08(+1.38%) |
Sep 21, 2010 | 5.800 | 5.818 | 5.728 | 5.769 | 177,292 | -0.06(-1.10%) |
Sep 20, 2010 | 5.839 | 5.869 | 5.798 | 5.833 | 34,044,620 | +0.02(+0.26%) |
Sep 17, 2010 | 5.818 | 5.921 | 5.759 | 5.818 | 40,289,524 | -0.05(-0.92%) |
Sep 15, 2010 | 5.862 | 5.877 | 5.800 | 5.872 | 30,446,690 | -0.03(-0.48%) |
Sep 14, 2010 | 5.836 | 5.936 | 5.808 | 5.900 | 574,540 | +0.11(+1.82%) |
Sep 13, 2010 | 5.664 | 5.798 | 5.654 | 5.795 | 36,706,420 | +0.23(+4.20%) |
Sep 10, 2010 | 5.585 | 5.597 | 5.541 | 5.561 | 15,977,454 | +0.01(+0.14%) |
Sep 09, 2010 | 5.626 | 5.656 | 5.541 | 5.554 | 135,156 | -0.04(-0.64%) |
Sep 08, 2010 | 5.572 | 5.629 | 5.567 | 5.590 | 138,495 | +0.04(+0.79%) |
Sep 07, 2010 | 5.551 | 5.613 | 5.528 | 5.546 | 60,964 | -0.06(-1.10%) |
Sep 03, 2010 | 5.705 | 5.731 | 5.590 | 5.608 | 46,763,376 | -0.02(-0.32%) |
Sep 02, 2010 | 5.603 | 5.649 | 5.572 | 5.626 | 254,629 | +0.01(+0.09%) |
Sep 01, 2010 | 5.615 | 5.690 | 5.574 | 5.620 | 68,783,272 | +0.13(+2.29%) |
Aug 31, 2010 | 5.492 | 5.541 | 5.402 | 5.495 | 434,151 | +0.15(+2.73%) |
Aug 30, 2010 | 5.405 | 5.420 | 5.315 | 5.348 | 25,047,908 | -0.07(-1.37%) |
Aug 27, 2010 | 5.246 | 5.423 | 5.202 | 5.423 | 39,990,740 | +0.11(+2.08%) |
Aug 26, 2010 | 5.313 | 5.356 | 5.194 | 5.313 | 55,271 | +0.01(+0.15%) |
Aug 25, 2010 | 5.310 | 5.323 | 5.200 | 5.305 | 989,213 | -0.03(-0.62%) |
Aug 24, 2010 | 5.356 | 5.364 | 5.264 | 5.338 | 335,481 | -0.08(-1.42%) |
Aug 23, 2010 | 5.502 | 5.546 | 5.415 | 5.415 | 21,055,308 | -0.08(-1.40%) |
Aug 20, 2010 | 5.451 | 5.497 | 5.413 | 5.492 | 22,520,810 | +0.01(+0.19%) |
Aug 19, 2010 | 5.559 | 5.610 | 5.464 | 5.482 | 25,837 | -0.11(-1.88%) |
Aug 18, 2010 | 5.585 | 5.594 | 5.531 | 5.587 | 167,921 | +0.01(+0.18%) |
Aug 17, 2010 | 5.574 | 5.603 | 5.559 | 5.577 | 130,854 | +0.02(+0.28%) |
Aug 16, 2010 | 5.482 | 5.561 | 5.466 | 5.561 | 23,914,620 | +0.07(+1.31%) |
Aug 13, 2010 | 5.490 | 5.531 | 5.443 | 5.490 | 18,771,036 | +0.03(+0.52%) |
Aug 12, 2010 | 5.351 | 5.474 | 5.343 | 5.461 | 25,306,758 | +0.04(+0.66%) |
Aug 11, 2010 | 5.490 | 5.497 | 5.356 | 5.425 | 7,048 | -0.15(-2.67%) |
Aug 10, 2010 | 5.574 | 5.641 | 5.543 | 5.574 | 149,970 | -0.06(-1.09%) |
Aug 09, 2010 | 5.656 | 5.682 | 5.620 | 5.636 | 21,385,910 | +0.03(+0.60%) |
Aug 06, 2010 | 5.603 | 5.638 | 5.533 | 5.603 | 36,732,064 | +0.04(+0.78%) |
Aug 05, 2010 | 5.559 | 5.615 | 5.538 | 5.559 | 30,911,784 | +0.01(+0.14%) |
Aug 04, 2010 | 5.631 | 5.641 | 5.484 | 5.551 | 1,257,122 | -0.08(-1.37%) |
Aug 03, 2010 | 5.703 | 5.703 | 5.600 | 5.628 | 181,282 | -0.22(-3.82%) |