Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.885 | 6.987 | 6.830 | 6.830 | 60,167 | -0.11(-1.60%) |
Oct 28, 2010 | 7.006 | 7.052 | 6.932 | 6.941 | 100,363 | -0.06(-0.79%) |
Oct 27, 2010 | 6.950 | 7.043 | 6.932 | 6.997 | 88,383 | -0.02(-0.26%) |
Oct 25, 2010 | 7.052 | 7.098 | 6.978 | 7.015 | 117,947 | +0.05(+0.66%) |
Oct 22, 2010 | 6.950 | 6.993 | 6.913 | 6.969 | 100,920 | +0.04(+0.53%) |
Oct 21, 2010 | 6.904 | 6.950 | 6.858 | 6.932 | 241,008 | +0.06(+0.94%) |
Oct 20, 2010 | 6.839 | 6.904 | 6.793 | 6.867 | 292,011 | +0.08(+1.23%) |
Oct 19, 2010 | 6.839 | 6.932 | 6.672 | 6.783 | 120,899 | -0.19(-2.66%) |
Oct 18, 2010 | 6.959 | 7.098 | 6.913 | 6.969 | 113,332 | -0.01(-0.13%) |
Oct 15, 2010 | 6.756 | 7.061 | 6.626 | 6.978 | 156,365 | +0.34(+5.17%) |
Oct 14, 2010 | 6.524 | 6.654 | 6.475 | 6.635 | 81,185 | +0.08(+1.27%) |
Oct 13, 2010 | 6.209 | 6.589 | 6.209 | 6.552 | 113,531 | +0.29(+4.59%) |
Oct 12, 2010 | 6.042 | 6.283 | 6.005 | 6.264 | 136,691 | +0.19(+3.05%) |
Oct 11, 2010 | 5.959 | 6.172 | 5.931 | 6.079 | 65,465 | +0.13(+2.18%) |
Oct 08, 2010 | 5.949 | 5.986 | 5.847 | 5.949 | 82,516 | +0.09(+1.58%) |
Oct 07, 2010 | 6.079 | 6.079 | 5.745 | 5.857 | 434 | -0.16(-2.62%) |
Oct 06, 2010 | 6.079 | 6.190 | 5.940 | 6.014 | 76,234 | -0.09(-1.52%) |
Oct 05, 2010 | 5.996 | 6.162 | 5.940 | 6.107 | 110,752 | +0.19(+3.29%) |
Oct 04, 2010 | 5.801 | 5.959 | 5.755 | 5.912 | 76,203 | +0.09(+1.59%) |
Oct 01, 2010 | 5.820 | 6.014 | 5.727 | 5.820 | 87,992 | +0.09(+1.62%) |
Sep 30, 2010 | 6.070 | 6.144 | 5.644 | 5.727 | 220,390 | -0.29(-4.78%) |
Sep 29, 2010 | 5.912 | 6.088 | 5.875 | 6.014 | 53,878 | +0.06(+0.93%) |
Sep 28, 2010 | 6.172 | 6.274 | 5.653 | 5.959 | 205 | -0.21(-3.45%) |
Sep 27, 2010 | 6.487 | 6.487 | 6.135 | 6.172 | 98,751 | -0.32(-4.99%) |
Sep 24, 2010 | 6.366 | 6.542 | 6.329 | 6.496 | 95,862 | +0.24(+3.85%) |
Sep 23, 2010 | 6.366 | 6.626 | 6.246 | 6.255 | 849 | -0.18(-2.74%) |
Sep 22, 2010 | 6.487 | 6.552 | 6.348 | 6.431 | 59,675 | -0.06(-0.86%) |
Sep 21, 2010 | 6.468 | 6.681 | 6.376 | 6.487 | 31,194 | +0.00(+0.00%) |
Sep 20, 2010 | 6.219 | 6.561 | 6.099 | 6.487 | 84,289 | +0.27(+4.31%) |
Sep 17, 2010 | 6.219 | 6.450 | 6.117 | 6.219 | 127,613 | -0.22(-3.44%) |
Sep 15, 2010 | 6.644 | 6.709 | 6.376 | 6.441 | 64,655 | -0.21(-3.19%) |
Sep 14, 2010 | 6.681 | 6.718 | 6.496 | 6.653 | 41,929 | -0.03(-0.41%) |
Sep 13, 2010 | 6.478 | 6.709 | 6.422 | 6.681 | 85,752 | +0.24(+3.73%) |
Sep 10, 2010 | 6.431 | 6.524 | 6.357 | 6.441 | 72,930 | +0.01(+0.14%) |
Sep 09, 2010 | 6.487 | 6.487 | 6.348 | 6.431 | 49,418 | +0.05(+0.72%) |
Sep 08, 2010 | 6.182 | 6.394 | 6.182 | 6.385 | 53,115 | +0.23(+3.75%) |
Sep 07, 2010 | 6.404 | 6.413 | 6.145 | 6.154 | 693 | -0.26(-4.03%) |
Sep 03, 2010 | 6.441 | 6.478 | 6.311 | 6.413 | 56,644 | +0.06(+1.02%) |
Sep 02, 2010 | 6.321 | 6.357 | 6.182 | 6.348 | 345 | +0.01(+0.15%) |
Sep 01, 2010 | 6.219 | 6.385 | 5.997 | 6.339 | 106,142 | +0.23(+3.78%) |
Aug 31, 2010 | 6.016 | 6.173 | 5.914 | 6.108 | 61,068 | +0.10(+1.69%) |
Aug 30, 2010 | 6.108 | 6.117 | 5.960 | 6.006 | 59,336 | -0.08(-1.37%) |
Aug 27, 2010 | 6.089 | 6.089 | 5.763 | 6.089 | 69,646 | +0.26(+4.44%) |
Aug 26, 2010 | 6.126 | 6.154 | 5.711 | 5.831 | 485 | -0.29(-4.68%) |
Aug 25, 2010 | 5.997 | 6.154 | 5.877 | 6.117 | 480 | +0.09(+1.53%) |
Aug 24, 2010 | 5.544 | 6.150 | 5.480 | 6.025 | 1,953 | +0.38(+6.71%) |
Aug 23, 2010 | 5.905 | 5.942 | 5.600 | 5.646 | 121,921 | -0.22(-3.78%) |
Aug 20, 2010 | 5.822 | 5.932 | 5.748 | 5.868 | 158,073 | -0.01(-0.16%) |
Aug 19, 2010 | 6.071 | 6.071 | 5.674 | 5.877 | 726 | -0.20(-3.34%) |
Aug 18, 2010 | 6.311 | 6.357 | 6.053 | 6.080 | 7,511 | -0.26(-4.08%) |
Aug 17, 2010 | 6.108 | 6.450 | 6.006 | 6.339 | 1,159 | +0.29(+4.73%) |
Aug 16, 2010 | 6.302 | 6.376 | 5.979 | 6.053 | 166,001 | -0.30(-4.80%) |
Aug 13, 2010 | 6.357 | 6.967 | 6.348 | 6.357 | 280,960 | -0.55(-7.90%) |
Aug 12, 2010 | 6.672 | 7.161 | 6.672 | 6.903 | 169,182 | +0.08(+1.22%) |
Aug 11, 2010 | 7.485 | 7.485 | 6.792 | 6.819 | 2,103 | -0.81(-10.65%) |
Aug 10, 2010 | 7.845 | 7.854 | 7.605 | 7.633 | 897 | -0.33(-4.18%) |
Aug 09, 2010 | 7.854 | 7.993 | 7.734 | 7.965 | 92,575 | +0.11(+1.41%) |
Aug 06, 2010 | 7.854 | 7.854 | 7.651 | 7.854 | 79,566 | +0.03(+0.35%) |
Aug 05, 2010 | 8.012 | 8.076 | 7.771 | 7.827 | 93,220 | -0.27(-3.31%) |
Aug 04, 2010 | 8.039 | 8.122 | 7.956 | 8.095 | 102,026 | +0.07(+0.92%) |
Aug 03, 2010 | 8.058 | 8.058 | 7.799 | 8.021 | 89,183 | +0.01(+0.12%) |