Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.843 | 6.900 | 6.729 | 6.786 | 47,094,828 | -0.21(-2.99%) |
Oct 28, 2010 | 6.932 | 7.008 | 6.900 | 6.995 | 32,178,682 | +0.16(+2.32%) |
Oct 27, 2010 | 6.856 | 6.932 | 6.792 | 6.837 | 39,529,564 | -0.18(-2.62%) |
Oct 25, 2010 | 7.065 | 7.084 | 7.002 | 7.021 | 41,201,528 | +0.01(+0.09%) |
Oct 22, 2010 | 7.122 | 7.122 | 7.008 | 7.014 | 43,760,524 | -0.13(-1.86%) |
Oct 21, 2010 | 7.205 | 7.370 | 7.027 | 7.148 | 142,406,832 | +0.28(+4.06%) |
Oct 20, 2010 | 6.723 | 6.881 | 6.716 | 6.868 | 46,185,672 | +0.15(+2.17%) |
Oct 19, 2010 | 6.716 | 6.792 | 6.659 | 6.723 | 32,834,854 | -0.22(-3.11%) |
Oct 18, 2010 | 6.938 | 7.002 | 6.907 | 6.938 | 33,385,952 | +0.04(+0.55%) |
Oct 15, 2010 | 6.964 | 6.970 | 6.818 | 6.900 | 41,627,132 | -0.05(-0.73%) |
Oct 14, 2010 | 7.046 | 7.052 | 6.900 | 6.951 | 42,182,064 | -0.18(-2.58%) |
Oct 13, 2010 | 7.103 | 7.186 | 7.071 | 7.135 | 43,430,744 | +0.22(+3.21%) |
Oct 12, 2010 | 6.856 | 6.951 | 6.799 | 6.913 | 26,013,898 | -0.04(-0.55%) |
Oct 11, 2010 | 6.964 | 6.970 | 6.881 | 6.951 | 37,761,264 | +0.08(+1.20%) |
Oct 08, 2010 | 6.868 | 6.881 | 6.767 | 6.868 | 25,342,830 | +0.08(+1.12%) |
Oct 07, 2010 | 6.799 | 6.811 | 6.691 | 6.792 | 1,300 | +0.15(+2.29%) |
Oct 06, 2010 | 6.691 | 6.704 | 6.602 | 6.640 | 26,829,552 | +0.04(+0.67%) |
Oct 05, 2010 | 6.520 | 6.627 | 6.488 | 6.596 | 4,099 | +0.22(+3.48%) |
Oct 04, 2010 | 6.444 | 6.463 | 6.329 | 6.374 | 24,997,114 | -0.16(-2.52%) |
Oct 01, 2010 | 6.539 | 6.564 | 6.444 | 6.539 | 36,004,632 | +0.18(+2.79%) |
Sep 30, 2010 | 6.412 | 6.475 | 6.272 | 6.361 | 70,056,976 | +0.13(+2.14%) |
Sep 29, 2010 | 6.228 | 6.241 | 6.165 | 6.228 | 24,899,166 | -0.03(-0.41%) |
Sep 28, 2010 | 6.209 | 6.253 | 6.126 | 6.253 | 1,576 | +0.03(+0.51%) |
Sep 27, 2010 | 6.253 | 6.272 | 6.168 | 6.222 | 50,208,228 | -0.16(-2.49%) |
Sep 24, 2010 | 6.291 | 6.402 | 6.272 | 6.380 | 31,074,846 | +0.20(+3.18%) |
Sep 23, 2010 | 6.228 | 6.304 | 6.133 | 6.184 | 1,576 | -0.12(-1.91%) |
Sep 22, 2010 | 6.326 | 6.361 | 6.253 | 6.304 | 42,459,980 | +0.04(+0.71%) |
Sep 21, 2010 | 6.291 | 6.310 | 6.165 | 6.260 | 3,468 | -0.25(-3.89%) |
Sep 20, 2010 | 6.402 | 6.526 | 6.386 | 6.513 | 26,070,086 | +0.20(+3.11%) |
Sep 17, 2010 | 6.317 | 6.380 | 6.260 | 6.317 | 29,726,330 | +0.01(+0.10%) |
Sep 15, 2010 | 6.222 | 6.310 | 6.196 | 6.310 | 33,501,652 | +0.01(+0.10%) |
Sep 14, 2010 | 6.317 | 6.342 | 6.165 | 6.304 | 15,609 | -0.12(-1.88%) |
Sep 13, 2010 | 6.437 | 6.463 | 6.380 | 6.425 | 32,502,254 | +0.12(+1.91%) |
Sep 10, 2010 | 6.463 | 6.469 | 6.266 | 6.304 | 101,704,656 | +0.11(+1.84%) |
Sep 09, 2010 | 6.285 | 6.288 | 6.152 | 6.190 | 4,887 | +0.04(+0.62%) |
Sep 08, 2010 | 6.199 | 6.228 | 6.133 | 6.152 | 473 | +0.15(+2.43%) |
Sep 07, 2010 | 5.866 | 6.107 | 5.995 | 6.006 | 2,478 | +0.14(+2.38%) |
Sep 03, 2010 | 5.822 | 5.873 | 5.778 | 5.866 | 23,655,384 | +0.13(+2.32%) |
Sep 02, 2010 | 5.695 | 5.746 | 5.670 | 5.733 | 621 | +0.09(+1.57%) |
Sep 01, 2010 | 5.587 | 5.695 | 5.556 | 5.644 | 32,193,284 | +0.22(+4.09%) |
Aug 31, 2010 | 5.416 | 5.451 | 5.372 | 5.422 | 8,908 | -0.02(-0.29%) |
Aug 30, 2010 | 5.461 | 5.492 | 5.429 | 5.438 | 13,787,211 | -0.05(-0.98%) |
Aug 27, 2010 | 5.492 | 5.511 | 5.391 | 5.492 | 28,367,100 | -0.04(-0.69%) |
Aug 26, 2010 | 5.543 | 5.594 | 5.499 | 5.530 | 17,482,906 | +0.01(+0.11%) |
Aug 25, 2010 | 5.461 | 5.543 | 5.435 | 5.524 | 315 | -0.03(-0.57%) |
Aug 24, 2010 | 5.575 | 5.600 | 5.492 | 5.556 | 54,991 | -0.10(-1.68%) |
Aug 23, 2010 | 5.708 | 5.761 | 5.651 | 5.651 | 20,986,212 | -0.11(-1.98%) |
Aug 20, 2010 | 5.752 | 5.809 | 5.733 | 5.765 | 24,250,844 | -0.02(-0.33%) |
Aug 19, 2010 | 5.828 | 5.828 | 5.714 | 5.784 | 315 | +0.10(+1.79%) |
Aug 18, 2010 | 5.689 | 5.689 | 5.644 | 5.683 | 1,970 | +0.03(+0.45%) |
Aug 17, 2010 | 5.670 | 5.689 | 5.613 | 5.657 | 41,682,720 | +0.04(+0.68%) |
Aug 16, 2010 | 5.625 | 5.651 | 5.562 | 5.619 | 33,855,980 | +0.00(+0.00%) |
Aug 13, 2010 | 5.619 | 5.733 | 5.619 | 5.619 | 24,439,290 | -0.13(-2.21%) |
Aug 12, 2010 | 5.644 | 5.759 | 5.632 | 5.746 | 32,163,448 | -0.01(-0.11%) |
Aug 11, 2010 | 5.784 | 5.816 | 5.733 | 5.752 | 31,950,392 | -0.24(-4.02%) |
Aug 10, 2010 | 5.993 | 6.088 | 5.943 | 5.993 | 157 | -0.08(-1.36%) |
Aug 09, 2010 | 6.044 | 6.095 | 6.025 | 6.076 | 12,547,982 | +0.04(+0.63%) |
Aug 06, 2010 | 6.038 | 6.088 | 5.981 | 6.038 | 26,493,460 | -0.08(-1.24%) |
Aug 05, 2010 | 6.031 | 6.114 | 6.019 | 6.114 | 26,685,876 | +0.05(+0.84%) |
Aug 04, 2010 | 6.120 | 6.120 | 6.031 | 6.063 | 7,883 | -0.08(-1.24%) |
Aug 03, 2010 | 6.165 | 6.171 | 6.063 | 6.139 | 473 | +0.03(+0.52%) |