Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.608 | 6.688 | 6.555 | 6.635 | 214,327 | +0.02(+0.27%) |
Oct 28, 2010 | 6.706 | 6.759 | 6.608 | 6.617 | 114,514 | -0.04(-0.53%) |
Oct 27, 2010 | 6.626 | 6.671 | 6.600 | 6.653 | 104,892 | -0.01(-0.13%) |
Oct 25, 2010 | 6.715 | 6.795 | 6.635 | 6.662 | 127,031 | +0.00(+0.00%) |
Oct 22, 2010 | 6.662 | 6.706 | 6.617 | 6.662 | 88,143 | -0.02(-0.27%) |
Oct 21, 2010 | 6.742 | 6.742 | 6.511 | 6.679 | 573,702 | -0.02(-0.26%) |
Oct 20, 2010 | 6.697 | 6.742 | 6.662 | 6.697 | 76,128 | +0.05(+0.80%) |
Oct 19, 2010 | 6.715 | 6.795 | 6.608 | 6.644 | 160,446 | -0.16(-2.35%) |
Oct 18, 2010 | 6.768 | 6.812 | 6.724 | 6.804 | 178,819 | +0.06(+0.92%) |
Oct 15, 2010 | 6.750 | 6.910 | 6.653 | 6.742 | 342,609 | +0.07(+1.06%) |
Oct 14, 2010 | 6.697 | 6.697 | 6.591 | 6.671 | 652,109 | -0.02(-0.27%) |
Oct 13, 2010 | 6.653 | 6.768 | 6.635 | 6.688 | 898,515 | +0.05(+0.80%) |
Oct 12, 2010 | 6.733 | 6.733 | 6.604 | 6.635 | 97,109 | -0.13(-1.97%) |
Oct 11, 2010 | 6.777 | 6.795 | 6.733 | 6.768 | 63,794 | -0.03(-0.39%) |
Oct 08, 2010 | 6.795 | 6.875 | 6.591 | 6.795 | 468,588 | +0.18(+2.68%) |
Oct 07, 2010 | 6.697 | 6.706 | 6.537 | 6.617 | 279,261 | -0.02(-0.27%) |
Oct 06, 2010 | 6.617 | 6.653 | 6.555 | 6.635 | 113,145 | -0.01(-0.13%) |
Oct 05, 2010 | 6.608 | 6.662 | 6.564 | 6.644 | 236,701 | +0.12(+1.77%) |
Oct 04, 2010 | 6.777 | 6.777 | 6.502 | 6.529 | 154,764 | -0.28(-4.17%) |
Oct 01, 2010 | 6.812 | 6.910 | 6.750 | 6.812 | 102,392 | -0.03(-0.39%) |
Sep 30, 2010 | 6.946 | 6.946 | 6.812 | 6.839 | 260,796 | -0.04(-0.64%) |
Sep 29, 2010 | 6.830 | 6.928 | 6.786 | 6.883 | 330,599 | +0.01(+0.13%) |
Sep 28, 2010 | 6.821 | 6.963 | 6.777 | 6.875 | 528 | +0.05(+0.78%) |
Sep 27, 2010 | 6.892 | 6.892 | 6.724 | 6.821 | 135,644 | -0.05(-0.77%) |
Sep 24, 2010 | 6.742 | 6.928 | 6.742 | 6.875 | 183,503 | +0.24(+3.61%) |
Sep 23, 2010 | 6.742 | 6.892 | 6.626 | 6.635 | 2,190 | -0.18(-2.60%) |
Sep 22, 2010 | 6.919 | 6.946 | 6.768 | 6.812 | 190,407 | -0.12(-1.66%) |
Sep 21, 2010 | 7.025 | 7.061 | 6.928 | 6.928 | 121,241 | -0.12(-1.76%) |
Sep 20, 2010 | 6.892 | 7.061 | 6.821 | 7.052 | 233,148 | +0.16(+2.32%) |
Sep 17, 2010 | 6.892 | 6.928 | 6.662 | 6.892 | 429,657 | -0.07(-1.02%) |
Sep 15, 2010 | 6.892 | 7.087 | 6.795 | 6.963 | 281,751 | +0.06(+0.90%) |
Sep 14, 2010 | 6.635 | 6.954 | 6.564 | 6.901 | 439,699 | +0.27(+4.01%) |
Sep 13, 2010 | 6.759 | 6.795 | 6.573 | 6.635 | 291,696 | +0.04(+0.67%) |
Sep 10, 2010 | 6.715 | 6.715 | 6.484 | 6.591 | 522,717 | -0.11(-1.59%) |
Sep 09, 2010 | 6.883 | 6.883 | 6.644 | 6.697 | 269,344 | -0.06(-0.92%) |
Sep 08, 2010 | 6.804 | 6.866 | 6.742 | 6.759 | 163,701 | -0.04(-0.52%) |
Sep 07, 2010 | 6.892 | 6.919 | 6.724 | 6.795 | 2,347 | -0.11(-1.54%) |
Sep 03, 2010 | 6.875 | 7.087 | 6.866 | 6.901 | 377,574 | +0.12(+1.83%) |
Sep 02, 2010 | 6.582 | 6.795 | 6.493 | 6.777 | 887 | +0.19(+2.83%) |
Sep 01, 2010 | 6.449 | 6.626 | 6.449 | 6.591 | 199,257 | +0.26(+4.06%) |
Aug 31, 2010 | 6.325 | 6.404 | 6.209 | 6.333 | 4,017 | -0.01(-0.14%) |
Aug 30, 2010 | 6.529 | 6.617 | 6.307 | 6.342 | 211,953 | -0.10(-1.52%) |
Aug 27, 2010 | 6.529 | 6.537 | 6.307 | 6.440 | 143,213 | +0.05(+0.83%) |
Aug 26, 2010 | 6.688 | 6.688 | 6.360 | 6.387 | 1,249 | -0.29(-4.38%) |
Aug 25, 2010 | 6.431 | 6.688 | 6.325 | 6.679 | 1,237 | +0.21(+3.29%) |
Aug 24, 2010 | 6.369 | 6.484 | 6.280 | 6.467 | 5,026 | +0.04(+0.55%) |
Aug 23, 2010 | 6.467 | 6.520 | 6.342 | 6.431 | 416,575 | -0.01(-0.14%) |
Aug 20, 2010 | 6.263 | 6.449 | 6.156 | 6.440 | 281,678 | +0.13(+2.11%) |
Aug 19, 2010 | 6.396 | 6.396 | 6.209 | 6.307 | 4,321 | -0.13(-2.07%) |
Aug 18, 2010 | 6.369 | 6.520 | 6.271 | 6.440 | 19,612 | +0.04(+0.55%) |
Aug 17, 2010 | 6.378 | 6.511 | 6.298 | 6.404 | 2,982 | +0.10(+1.55%) |
Aug 16, 2010 | 6.147 | 6.325 | 6.103 | 6.307 | 210,046 | +0.11(+1.72%) |
Aug 13, 2010 | 6.200 | 6.342 | 6.156 | 6.200 | 170,224 | -0.05(-0.85%) |
Aug 12, 2010 | 5.988 | 6.271 | 5.988 | 6.254 | 194,019 | +0.10(+1.58%) |
Aug 11, 2010 | 6.351 | 6.387 | 6.094 | 6.156 | 296,442 | -0.31(-4.80%) |
Aug 10, 2010 | 6.404 | 6.555 | 6.342 | 6.467 | 179,598 | -0.02(-0.27%) |
Aug 09, 2010 | 6.404 | 6.493 | 6.387 | 6.484 | 333,330 | +0.11(+1.67%) |
Aug 06, 2010 | 6.378 | 6.404 | 5.801 | 6.378 | 441,720 | +0.47(+7.96%) |
Aug 05, 2010 | 5.952 | 5.952 | 5.854 | 5.908 | 489,150 | -0.06(-1.04%) |
Aug 04, 2010 | 5.961 | 6.023 | 5.828 | 5.970 | 1,139,180 | +0.03(+0.45%) |
Aug 03, 2010 | 5.979 | 6.032 | 5.917 | 5.943 | 223,303 | -0.08(-1.33%) |